1626938100000|2021-07-22 07:15:00|35797.85|35797.85|35797.85|35797.85|35797.85|35797.85|35797.85|35797.85|0
1626938120000|2021-07-22 07:15:20|35809.61|35809.61|35809.61|35809.61|35809.61|35809.61|35809.61|35809.61|0
1626938130000|2021-07-22 07:15:30|35797.85|35797.85|35797.85|35797.85|35797.85|35797.85|35797.85|35797.85|0
1626938180000|2021-07-22 07:16:20|35809.56|35809.56|35809.56|35809.56|35809.56|35809.56|35809.56|35809.56|0
1626938270000|2021-07-22 07:17:50|35821.28|35821.28|35821.28|35821.28|35821.28|35821.28|35821.28|35821.28|0
1626938280000|2021-07-22 07:18:00|35825.98|35825.98|35825.98|35825.98|35825.98|35825.98|35825.98|35825.98|0
1626938370000|2021-07-22 07:19:30|35837.7|35837.7|35837.7|35837.7|35837.7|35837.7|35837.7|35837.7|0
1626938380000|2021-07-22 07:19:40|35825.98|35825.98|35825.98|35825.98|35825.98|35825.98|35825.98|35825.98|0
1626938430000|2021-07-22 07:20:30|35853|35853|35853|35853|35853|35853|35853|35853|0
1626938440000|2021-07-22 07:20:40|35859.76|35859.76|35859.76|35859.76|35859.76|35859.76|35859.76|35859.76|0
1626938510000|2021-07-22 07:21:50|35871.47|35871.47|35871.47|35871.47|35871.47|35871.47|35871.47|35871.47|0
1626938540000|2021-07-22 07:22:20|35859.76|35859.76|35859.76|35859.76|35859.76|35859.76|35859.76|35859.76|0
1626938570000|2021-07-22 07:22:50|35883.19|35883.19|35883.19|35883.19|35883.19|35883.19|35883.19|35883.19|0
1626938660000|2021-07-22 07:24:20|35848.04|35848.04|35848.04|35848.04|35848.04|35848.04|35848.04|35848.04|0
1626938690000|2021-07-22 07:24:50|35871.47|35871.47|35871.47|35871.47|35871.47|35871.47|35871.47|35871.47|0
1626938760000|2021-07-22 07:26:00|35891.74|35891.74|35891.74|35891.74|35891.74|35891.74|35891.74|35891.74|0
1626938800000|2021-07-22 07:26:40|35882.33|35882.33|35882.33|35882.33|35882.33|35882.33|35882.33|35882.33|0
1626938810000|2021-07-22 07:26:50|35879.98|35879.98|35879.98|35879.98|35879.98|35879.98|35879.98|35879.98|0
1626938820000|2021-07-22 07:27:00|35856.55|35856.55|35856.55|35856.55|35856.55|35856.55|35856.55|35856.55|0
1626938870000|2021-07-22 07:27:50|35844.84|35844.84|35833.13|35833.13|35844.84|35844.84|35833.13|35833.13|0
1626938880000|2021-07-22 07:28:00|35828.42|35828.42|35840.14|35840.14|35840.14|35840.14|35828.42|35828.42|0
1626938900000|2021-07-22 07:28:20|35851.85|35851.85|35851.85|35851.85|35851.85|35851.85|35851.85|35851.85|0
1626938940000|2021-07-22 07:29:00|35875.28|35875.28|35875.28|35875.28|35875.28|35875.28|35875.28|35875.28|0
1626938950000|2021-07-22 07:29:10|35887|35887|35887|35887|35887|35887|35887|35887|0
1626939020000|2021-07-22 07:30:20|35898.71|35898.71|35898.71|35898.71|35898.71|35898.71|35898.71|35898.71|0
1626939060000|2021-07-22 07:31:00|35901.06|35901.06|35912.78|35912.78|35912.78|35912.78|35901.06|35901.06|0
1626939200000|2021-07-22 07:33:20|35915.13|35915.13|35915.13|35915.13|35915.13|35915.13|35915.13|35915.13|0
1626939260000|2021-07-22 07:34:20|35938.56|35938.56|35926.84|35926.84|35938.56|35938.56|35926.84|35926.84|0
1626939270000|2021-07-22 07:34:30|35938.56|35938.56|35952.62|35952.62|35952.62|35952.62|35938.56|35938.56|0
1626939300000|2021-07-22 07:35:00|35957.32|35957.32|35957.32|35957.32|35957.32|35957.32|35957.32|35957.32|0
1626939310000|2021-07-22 07:35:10|35945.61|35945.61|35980.75|35980.75|35980.75|35980.75|35945.61|35945.61|0
1626939330000|2021-07-22 07:35:30|36001.02|36001.02|36001.02|36001.02|36001.02|36001.02|36001.02|36001.02|0
1626939370000|2021-07-22 07:36:10|36007.77|36007.77|36007.77|36007.77|36007.77|36007.77|36007.77|36007.77|0
1626939380000|2021-07-22 07:36:20|36001.02|36001.02|36001.02|36001.02|36001.02|36001.02|36001.02|36001.02|0
1626939390000|2021-07-22 07:36:30|35989.3|35989.3|35977.59|35977.59|35989.3|35989.3|35977.59|35977.59|0
1626939400000|2021-07-22 07:36:40|35989.3|35989.3|35989.3|35989.3|35989.3|35989.3|35989.3|35989.3|0
1626939420000|2021-07-22 07:37:00|35991.66|35991.66|35996.32|35996.32|35996.32|35996.32|35984.6|35984.6|0
1626939430000|2021-07-22 07:37:10|35984.6|35984.6|35984.6|35984.6|35984.6|35984.6|35984.6|35984.6|0
1626939610000|2021-07-22 07:40:10|35996.32|35996.32|36019.75|36019.75|36019.75|36019.75|35996.32|35996.32|0
1626939620000|2021-07-22 07:40:20|36031.46|36031.46|36043.17|36043.17|36043.17|36043.17|36031.46|36031.46|0
1626939700000|2021-07-22 07:41:40|36008.03|36008.03|35996.32|35996.32|36008.03|36008.03|35996.32|35996.32|0
1626939840000|2021-07-22 07:44:00|36008.03|36008.03|36019.75|36019.75|36019.75|36019.75|36008.03|36008.03|0
1626939860000|2021-07-22 07:44:20|36031.46|36031.46|36031.46|36031.46|36031.46|36031.46|36031.46|36031.46|0
1626939960000|2021-07-22 07:46:00|35972.89|35972.89|35984.6|35984.6|35984.6|35984.6|35972.89|35972.89|0
1626940000000|2021-07-22 07:46:40|35972.89|35972.89|35972.89|35972.89|35972.89|35972.89|35972.89|35972.89|0
1626940030000|2021-07-22 07:47:10|36008.03|36008.03|36019.75|36019.75|36019.75|36019.75|36008.03|36008.03|0
1626940050000|2021-07-22 07:47:30|36031.46|36031.46|36031.46|36031.46|36031.46|36031.46|36031.46|36031.46|0
1626940060000|2021-07-22 07:47:40|36043.17|36043.17|36043.17|36043.17|36043.17|36043.17|36043.17|36043.17|0
1626940070000|2021-07-22 07:47:50|36031.46|36031.46|36031.46|36031.46|36031.46|36031.46|36031.46|36031.46|0
1626940170000|2021-07-22 07:49:30|36043.17|36043.17|36043.17|36043.17|36043.17|36043.17|36043.17|36043.17|0
1626940250000|2021-07-22 07:50:50|36031.46|36031.46|36043.17|36043.17|36043.17|36043.17|36031.46|36031.46|0
1626940330000|2021-07-22 07:52:10|36008.03|36008.03|35984.6|35984.6|36008.03|36008.03|35984.6|35984.6|0
1626940550000|2021-07-22 07:55:50|35991.66|35991.66|35991.66|35991.66|35991.66|35991.66|35991.66|35991.66|0
1626940570000|2021-07-22 07:56:10|35979.94|35979.94|35979.94|35979.94|35979.94|35979.94|35979.94|35979.94|0
1626940610000|2021-07-22 07:56:50|35991.66|35991.66|36003.37|36003.37|36003.37|36003.37|35991.66|35991.66|0
1626940690000|2021-07-22 07:58:10|36005.72|36005.72|36005.72|36005.72|36005.72|36005.72|36005.72|36005.72|0
1626940710000|2021-07-22 07:58:30|36025.99|36025.99|36025.99|36025.99|36025.99|36025.99|36025.99|36025.99|0
1626940820000|2021-07-22 08:00:20|36032.74|36032.74|35998.97|35998.97|36032.74|36032.74|35998.97|35998.97|0
1626940830000|2021-07-22 08:00:30|35996.61|35996.61|35996.61|35996.61|35996.61|35996.61|35996.61|35996.61|0
1626940840000|2021-07-22 08:00:40|35998.97|35998.97|35998.97|35998.97|35998.97|35998.97|35998.97|35998.97|0
1626940850000|2021-07-22 08:00:50|35989.56|35989.56|35991.91|35991.91|35991.91|35991.91|35989.56|35989.56|0
1626940860000|2021-07-22 08:01:00|35980.2|35980.2|35986.95|35986.95|35986.95|35986.95|35980.2|35980.2|0
1626940890000|2021-07-22 08:01:30|35975.24|35975.24|35975.24|35975.24|35975.24|35975.24|35975.24|35975.24|0
1626941100000|2021-07-22 08:05:00|35986.95|35986.95|35986.95|35986.95|35986.95|35986.95|35986.95|35986.95|0
1626941120000|2021-07-22 08:05:20|35998.67|35998.67|35998.67|35998.67|35998.67|35998.67|35998.67|35998.67|0
1626941160000|2021-07-22 08:06:00|36005.72|36005.72|36005.72|36005.72|36005.72|36005.72|36005.72|36005.72|0
1626941180000|2021-07-22 08:06:20|35998.67|35998.67|35998.67|35998.67|35998.67|35998.67|35986.95|35986.95|0
1626941190000|2021-07-22 08:06:30|36001.02|36001.02|36001.02|36001.02|36001.02|36001.02|36001.02|36001.02|0
1626941490000|2021-07-22 08:11:30|36008.07|36008.07|36008.07|36008.07|36008.07|36008.07|36008.07|36008.07|0
1626941510000|2021-07-22 08:11:50|36005.72|36005.72|36005.72|36005.72|36005.72|36005.72|36005.72|36005.72|0
1626941560000|2021-07-22 08:12:40|35994.01|35994.01|36005.72|36005.72|36005.72|36005.72|35994.01|35994.01|0
1626941620000|2021-07-22 08:13:40|35994.01|35994.01|35994.01|35994.01|35994.01|35994.01|35994.01|35994.01|0
1626941750000|2021-07-22 08:15:50|35991.66|35991.66|35984.6|35984.6|35991.66|35991.66|35984.6|35984.6|0
1626941760000|2021-07-22 08:16:00|35982.25|35982.25|35982.25|35982.25|35982.25|35982.25|35982.25|35982.25|0
1626941770000|2021-07-22 08:16:10|35970.54|35970.54|35970.54|35970.54|35970.54|35970.54|35970.54|35970.54|0
1626941780000|2021-07-22 08:16:20|35977.29|35977.29|35977.29|35977.29|35977.29|35977.29|35977.29|35977.29|0
1626941800000|2021-07-22 08:16:40|35972.59|35972.59|35972.59|35972.59|35972.59|35972.59|35972.59|35972.59|0
1626941830000|2021-07-22 08:17:10|35977.29|35977.29|35977.29|35977.29|35977.29|35977.29|35977.29|35977.29|0
1626941840000|2021-07-22 08:17:20|35984.05|35984.05|35984.05|35984.05|35984.05|35984.05|35984.05|35984.05|0
1626941850000|2021-07-22 08:17:30|35988.75|35988.75|35988.75|35988.75|35988.75|35988.75|35988.75|35988.75|0
1626941860000|2021-07-22 08:17:40|35981.99|35981.99|35975.24|35975.24|35981.99|35981.99|35975.24|35975.24|0
1626941870000|2021-07-22 08:17:50|35965.83|35965.83|35968.19|35968.19|35968.19|35968.19|35965.83|35965.83|0
1626941880000|2021-07-22 08:18:00|35954.67|35954.67|35954.67|35954.67|35954.67|35954.67|35954.67|35954.67|0
1626941910000|2021-07-22 08:18:30|35968.19|35968.19|35968.19|35968.19|35968.19|35968.19|35968.19|35968.19|0
1626941940000|2021-07-22 08:19:00|35979.9|35979.9|35966.39|35966.39|35979.9|35979.9|35966.39|35966.39|0
1626942000000|2021-07-22 08:20:00|35978.1|35978.1|35978.1|35978.1|35978.1|35978.1|35978.1|35978.1|0
1626942010000|2021-07-22 08:20:10|35989.82|35989.82|35989.82|35989.82|35989.82|35989.82|35989.82|35989.82|0
1626942020000|2021-07-22 08:20:20|35954.67|35954.67|35954.67|35954.67|35954.67|35954.67|35954.67|35954.67|0
1626942100000|2021-07-22 08:21:40|35942.96|35942.96|35907.82|35907.82|35942.96|35942.96|35907.82|35907.82|0
1626942110000|2021-07-22 08:21:50|35896.1|35896.1|35896.1|35896.1|35896.1|35896.1|35896.1|35896.1|0
1626942140000|2021-07-22 08:22:20|35900.8|35900.8|35903.16|35903.16|35903.16|35903.16|35900.8|35900.8|0
1626942170000|2021-07-22 08:22:50|35879.73|35879.73|35879.73|35879.73|35879.73|35879.73|35879.73|35879.73|0
1626942220000|2021-07-22 08:23:40|35903.16|35903.16|35903.16|35903.16|35903.16|35903.16|35903.16|35903.16|0
1626942230000|2021-07-22 08:23:50|35914.87|35914.87|35914.87|35914.87|35914.87|35914.87|35914.87|35914.87|0
1626942290000|2021-07-22 08:24:50|35926.58|35926.58|35926.58|35926.58|35926.58|35926.58|35926.58|35926.58|0
1626942560000|2021-07-22 08:29:20|35950.01|35950.01|35950.01|35950.01|35950.01|35950.01|35950.01|35950.01|0
1626942680000|2021-07-22 08:31:20|35947.66|35947.66|35940.61|35940.61|35947.66|35947.66|35940.61|35940.61|0
1626942690000|2021-07-22 08:31:30|35935.91|35935.91|35935.91|35935.91|35935.91|35935.91|35935.91|35935.91|0
1626942790000|2021-07-22 08:33:10|35962.93|35962.93|35962.93|35962.93|35962.93|35962.93|35962.93|35962.93|0
1626942870000|2021-07-22 08:34:30|35974.64|35974.64|35986.36|35986.36|35986.36|35986.36|35974.64|35974.64|0
1626942960000|2021-07-22 08:36:00|35995.76|35995.76|35995.76|35995.76|35995.76|35995.76|35995.76|35995.76|0
1626942970000|2021-07-22 08:36:10|36002.52|36002.52|36002.52|36002.52|36002.52|36002.52|36002.52|36002.52|0
1626943040000|2021-07-22 08:37:20|35990.8|35990.8|35990.8|35990.8|35990.8|35990.8|35990.8|35990.8|0
1626943050000|2021-07-22 08:37:30|36002.52|36002.52|36002.52|36002.52|36002.52|36002.52|36002.52|36002.52|0
1626943120000|2021-07-22 08:38:40|36014.23|36014.23|36014.23|36014.23|36014.23|36014.23|36014.23|36014.23|0
1626943320000|2021-07-22 08:42:00|36002.52|36002.52|35990.8|35990.8|36002.52|36002.52|35990.8|35990.8|0
1626943470000|2021-07-22 08:44:30|36002.52|36002.52|36002.52|36002.52|36002.52|36002.52|36002.52|36002.52|0
1626943580000|2021-07-22 08:46:20|36009.27|36009.27|36009.27|36009.27|36009.27|36009.27|36009.27|36009.27|0
1626943750000|2021-07-22 08:49:10|36016.33|36016.33|36016.33|36016.33|36016.33|36016.33|36016.33|36016.33|0
1626943760000|2021-07-22 08:49:20|36013.98|36013.98|36013.98|36013.98|36013.98|36013.98|36013.98|36013.98|0
1626943790000|2021-07-22 08:49:50|36007.22|36007.22|36007.22|36007.22|36007.22|36007.22|36007.22|36007.22|0
1626943840000|2021-07-22 08:50:40|35995.51|35995.51|35995.51|35995.51|35995.51|35995.51|35995.51|35995.51|0
1626944010000|2021-07-22 08:53:30|36007.22|36007.22|36007.22|36007.22|36007.22|36007.22|36007.22|36007.22|0
1626944040000|2021-07-22 08:54:00|36013.98|36013.98|36013.98|36013.98|36013.98|36013.98|36013.98|36013.98|0
1626944070000|2021-07-22 08:54:30|36011.62|36011.62|36004.57|36004.57|36011.62|36011.62|36004.57|36004.57|0
1626944230000|2021-07-22 08:57:10|36011.62|36011.62|36011.62|36011.62|36011.62|36011.62|36011.62|36011.62|0
1626944350000|2021-07-22 08:59:10|36004.87|36004.87|36004.87|36004.87|36004.87|36004.87|36004.87|36004.87|0
1626944400000|2021-07-22 09:00:00|36018.38|36018.38|36018.38|36018.38|36018.38|36018.38|36018.38|36018.38|0
1626944520000|2021-07-22 09:02:00|36004.87|36004.87|36004.87|36004.87|36004.87|36004.87|36004.87|36004.87|0
1626944750000|2021-07-22 09:05:50|36011.92|36011.92|36011.92|36011.92|36011.92|36011.92|36011.92|36011.92|0
1626944960000|2021-07-22 09:09:20|36000.21|36000.21|36023.64|36023.64|36023.64|36023.64|36000.21|36000.21|0
1626945030000|2021-07-22 09:10:30|36011.92|36011.92|36011.92|36011.92|36011.92|36011.92|36011.92|36011.92|0
1626945240000|2021-07-22 09:14:00|36000.21|36000.21|36000.21|36000.21|36000.21|36000.21|36000.21|36000.21|0
1626945250000|2021-07-22 09:14:10|36011.92|36011.92|36011.92|36011.92|36011.92|36011.92|36011.92|36011.92|0
1626945300000|2021-07-22 09:15:00|36038.94|36038.94|36045.7|36045.7|36045.7|36045.7|36038.94|36038.94|0
1626945390000|2021-07-22 09:16:30|36052.46|36052.46|36052.46|36052.46|36052.46|36052.46|36052.46|36052.46|0
1626945590000|2021-07-22 09:19:50|36054.81|36054.81|36054.81|36054.81|36054.81|36054.81|36054.81|36054.81|0
1626945600000|2021-07-22 09:20:00|36048.05|36048.05|36048.05|36048.05|36048.05|36048.05|36048.05|36048.05|0
1626945690000|2021-07-22 09:21:30|36024.62|36024.62|36024.62|36024.62|36024.62|36024.62|36024.62|36024.62|0
1626945700000|2021-07-22 09:21:40|36022.27|36022.27|36022.27|36022.27|36022.27|36022.27|36022.27|36022.27|0
1626945760000|2021-07-22 09:22:40|36045.7|36045.7|36045.7|36045.7|36045.7|36045.7|36045.7|36045.7|0
1626945880000|2021-07-22 09:24:40|36059.21|36059.21|36059.21|36059.21|36059.21|36059.21|36059.21|36059.21|0
1626945890000|2021-07-22 09:24:50|36070.93|36070.93|36070.93|36070.93|36070.93|36070.93|36070.93|36070.93|0
1626945900000|2021-07-22 09:25:00|36057.41|36057.41|36057.41|36057.41|36057.41|36057.41|36057.41|36057.41|0
1626945910000|2021-07-22 09:25:10|36069.13|36069.13|36069.13|36069.13|36069.13|36069.13|36069.13|36069.13|0
1626945940000|2021-07-22 09:25:40|36071.48|36071.48|36071.48|36071.48|36071.48|36071.48|36071.48|36071.48|0
1626945980000|2021-07-22 09:26:20|36069.13|36069.13|36069.13|36069.13|36069.13|36069.13|36069.13|36069.13|0
1626945990000|2021-07-22 09:26:30|36045.7|36045.7|36045.7|36045.7|36045.7|36045.7|36045.7|36045.7|0
1626946030000|2021-07-22 09:27:10|36038.94|36038.94|36038.94|36038.94|36038.94|36038.94|36038.94|36038.94|0
1626946260000|2021-07-22 09:31:00|36032.19|36032.19|36032.19|36032.19|36032.19|36032.19|36032.19|36032.19|0
1626946270000|2021-07-22 09:31:10|36008.76|36008.76|36020.47|36020.47|36020.47|36020.47|36008.76|36008.76|0
1626946290000|2021-07-22 09:31:30|36033.99|36033.99|36033.99|36033.99|36033.99|36033.99|36033.99|36033.99|0
1626946330000|2021-07-22 09:32:10|36045.7|36045.7|36045.7|36045.7|36045.7|36045.7|36045.7|36045.7|0
1626946690000|2021-07-22 09:38:10|36041|36041|36041|36041|36041|36041|36041|36041|0
1626946700000|2021-07-22 09:38:20|36052.71|36052.71|36052.71|36052.71|36052.71|36052.71|36052.71|36052.71|0
1626946960000|2021-07-22 09:42:40|36062.12|36062.12|36062.12|36062.12|36062.12|36062.12|36062.12|36062.12|0
1626947000000|2021-07-22 09:43:20|36052.71|36052.71|36052.71|36052.71|36052.71|36052.71|36052.71|36052.71|0
1626947090000|2021-07-22 09:44:50|36064.43|36064.43|36064.43|36064.43|36064.43|36064.43|36064.43|36064.43|0
1626947250000|2021-07-22 09:47:30|36077.94|36077.94|36080.29|36080.29|36080.29|36080.29|36077.94|36077.94|0
1626947370000|2021-07-22 09:49:30|36092|36092|36115.43|36115.43|36115.43|36115.43|36092|36092|0
1626947380000|2021-07-22 09:49:40|36127.15|36127.15|36127.15|36127.15|36127.15|36127.15|36127.15|36127.15|0
1626947460000|2021-07-22 09:51:00|36092|36092|36092|36092|36092|36092|36092|36092|0
1626947640000|2021-07-22 09:54:00|36080.29|36080.29|36080.29|36080.29|36080.29|36080.29|36080.29|36080.29|0
1626947700000|2021-07-22 09:55:00|36107.31|36107.31|36107.31|36107.31|36107.31|36107.31|36107.31|36107.31|0
1626947720000|2021-07-22 09:55:20|36114.07|36114.07|36114.07|36114.07|36114.07|36114.07|36114.07|36114.07|0
1626947730000|2021-07-22 09:55:30|36100.56|36100.56|36100.56|36100.56|36100.56|36100.56|36100.56|36100.56|0
1626947940000|2021-07-22 09:59:00|36088.84|36088.84|36088.84|36088.84|36088.84|36088.84|36088.84|36088.84|0
1626948020000|2021-07-22 10:00:20|36091.19|36091.19|36091.19|36091.19|36091.19|36091.19|36091.19|36091.19|0
1626948170000|2021-07-22 10:02:50|36095.89|36095.89|36095.89|36095.89|36095.89|36095.89|36095.89|36095.89|0
1626948250000|2021-07-22 10:04:10|36072.47|36072.47|36072.47|36072.47|36072.47|36072.47|36072.47|36072.47|0
1626948270000|2021-07-22 10:04:30|36095.89|36095.89|36084.18|36084.18|36095.89|36095.89|36084.18|36084.18|0
1626948330000|2021-07-22 10:05:30|36095.89|36095.89|36081.83|36081.83|36095.89|36095.89|36081.83|36081.83|0
1626948670000|2021-07-22 10:11:10|36070.11|36070.11|36070.11|36070.11|36070.11|36070.11|36070.11|36070.11|0
1626948720000|2021-07-22 10:12:00|36083.63|36083.63|36090.38|36090.38|36090.38|36090.38|36083.63|36083.63|0
1626948780000|2021-07-22 10:13:00|36103.89|36103.89|36103.89|36103.89|36103.89|36103.89|36103.89|36103.89|0
1626948800000|2021-07-22 10:13:20|36110.65|36110.65|36110.65|36110.65|36110.65|36110.65|36110.65|36110.65|0
1626948810000|2021-07-22 10:13:30|36122.36|36122.36|36145.79|36145.79|36145.79|36145.79|36122.36|36122.36|0
1626948830000|2021-07-22 10:13:50|36150.49|36150.49|36150.49|36150.49|36150.49|36150.49|36150.49|36150.49|0
1626948850000|2021-07-22 10:14:10|36157.25|36157.25|36157.25|36157.25|36157.25|36157.25|36157.25|36157.25|0
1626948940000|2021-07-22 10:15:40|36168.96|36168.96|36168.96|36168.96|36168.96|36168.96|36168.96|36168.96|0
1626949130000|2021-07-22 10:18:50|36157.25|36157.25|36157.25|36157.25|36157.25|36157.25|36157.25|36157.25|0
1626949270000|2021-07-22 10:21:10|36164|36164|36164|36164|36164|36164|36164|36164|0
1626949370000|2021-07-22 10:22:50|36175.72|36175.72|36175.72|36175.72|36175.72|36175.72|36175.72|36175.72|0
1626949430000|2021-07-22 10:23:50|36178.07|36178.07|36178.07|36178.07|36178.07|36178.07|36178.07|36178.07|0
1626949440000|2021-07-22 10:24:00|36154.64|36154.64|36154.64|36154.64|36154.64|36154.64|36154.64|36154.64|0
1626949600000|2021-07-22 10:26:40|36156.99|36156.99|36156.99|36156.99|36156.99|36156.99|36156.99|36156.99|0
1626949620000|2021-07-22 10:27:00|36159.34|36159.34|36159.34|36159.34|36159.34|36159.34|36159.34|36159.34|0
1626949630000|2021-07-22 10:27:10|36166.4|36166.4|36166.4|36166.4|36166.4|36166.4|36166.4|36166.4|0
1626949670000|2021-07-22 10:27:50|36173.15|36173.15|36186.66|36186.66|36186.66|36186.66|36173.15|36173.15|0
1626949680000|2021-07-22 10:28:00|36233.52|36233.52|36221.81|36221.81|36233.52|36233.52|36221.81|36221.81|0
1626949800000|2021-07-22 10:30:00|36208.3|36208.3|36219.75|36219.75|36219.75|36219.75|36208.3|36208.3|0
1626949980000|2021-07-22 10:33:00|36217.4|36217.4|36217.4|36217.4|36217.4|36217.4|36217.4|36217.4|0
1626950180000|2021-07-22 10:36:20|36229.12|36229.12|36229.12|36229.12|36229.12|36229.12|36229.12|36229.12|0
1626950350000|2021-07-22 10:39:10|36205.69|36205.69|36205.69|36205.69|36205.69|36205.69|36205.69|36205.69|0
1626950360000|2021-07-22 10:39:20|36203.34|36203.34|36203.34|36203.34|36203.34|36203.34|36203.34|36203.34|0
1626950430000|2021-07-22 10:40:30|36189.83|36189.83|36183.07|36183.07|36189.83|36189.83|36183.07|36183.07|0
1626950630000|2021-07-22 10:43:50|36176.31|36176.31|36176.31|36176.31|36176.31|36176.31|36176.31|36176.31|0
1626950730000|2021-07-22 10:45:30|36178.67|36178.67|36176.31|36176.31|36178.67|36178.67|36176.31|36176.31|0
1626950760000|2021-07-22 10:46:00|36164.6|36164.6|36164.6|36164.6|36164.6|36164.6|36164.6|36164.6|0
1626950860000|2021-07-22 10:47:40|36176.31|36176.31|36176.31|36176.31|36176.31|36176.31|36176.31|36176.31|0
1626950980000|2021-07-22 10:49:40|36188.03|36188.03|36183.33|36183.33|36188.03|36188.03|36183.33|36183.33|0
1626950990000|2021-07-22 10:49:50|36188.03|36188.03|36188.03|36188.03|36188.03|36188.03|36188.03|36188.03|0
1626951020000|2021-07-22 10:50:20|36190.38|36190.38|36190.38|36190.38|36190.38|36190.38|36190.38|36190.38|0
1626951040000|2021-07-22 10:50:40|36192.73|36192.73|36192.73|36192.73|36192.73|36192.73|36192.73|36192.73|0
1626951080000|2021-07-22 10:51:20|36199.49|36199.49|36199.49|36199.49|36199.49|36199.49|36199.49|36199.49|0
1626951100000|2021-07-22 10:51:40|36213|36213|36213|36213|36213|36213|36213|36213|0
1626951110000|2021-07-22 10:51:50|36224.71|36224.71|36224.71|36224.71|36224.71|36224.71|36224.71|36224.71|0
1626951130000|2021-07-22 10:52:10|36211.2|36211.2|36211.2|36211.2|36211.2|36211.2|36211.2|36211.2|0
1626951140000|2021-07-22 10:52:20|36206.5|36206.5|36206.5|36206.5|36206.5|36206.5|36206.5|36206.5|0
1626951180000|2021-07-22 10:53:00|36201.8|36201.8|36201.8|36201.8|36201.8|36201.8|36201.8|36201.8|0
1626951190000|2021-07-22 10:53:10|36199.45|36199.45|36197.09|36197.09|36199.45|36199.45|36197.09|36197.09|0
1626951220000|2021-07-22 10:53:40|36208.81|36208.81|36213.51|36213.51|36213.51|36213.51|36208.81|36208.81|0
1626951230000|2021-07-22 10:53:50|36201.8|36201.8|36201.8|36201.8|36201.8|36201.8|36201.8|36201.8|0
1626951250000|2021-07-22 10:54:10|36225.23|36225.23|36225.23|36225.23|36225.23|36225.23|36225.23|36225.23|0
1626951260000|2021-07-22 10:54:20|36213.51|36213.51|36213.51|36213.51|36213.51|36213.51|36213.51|36213.51|0
1626951270000|2021-07-22 10:54:30|36225.23|36225.23|36213.51|36213.51|36225.23|36225.23|36213.51|36213.51|0
1626951280000|2021-07-22 10:54:40|36225.23|36225.23|36229.93|36229.93|36229.93|36229.93|36225.23|36225.23|0
1626951300000|2021-07-22 10:55:00|36241.64|36241.64|36218.21|36218.21|36241.64|36241.64|36218.21|36218.21|0
1626951350000|2021-07-22 10:55:50|36241.64|36241.64|36241.64|36241.64|36241.64|36241.64|36241.64|36241.64|0
1626951370000|2021-07-22 10:56:10|36218.21|36218.21|36218.21|36218.21|36218.21|36218.21|36218.21|36218.21|0
1626951380000|2021-07-22 10:56:20|36241.64|36241.64|36218.21|36218.21|36241.64|36241.64|36218.21|36218.21|0
1626951390000|2021-07-22 10:56:30|36241.64|36241.64|36241.64|36241.64|36241.64|36241.64|36241.64|36241.64|0
1626951400000|2021-07-22 10:56:40|36236.94|36236.94|36248.65|36248.65|36248.65|36248.65|36236.94|36236.94|0
1626951410000|2021-07-22 10:56:50|36225.23|36225.23|36225.23|36225.23|36225.23|36225.23|36225.23|36225.23|0
1626951420000|2021-07-22 10:57:00|36236.94|36236.94|36236.94|36236.94|36236.94|36236.94|36236.94|36236.94|0
1626951430000|2021-07-22 10:57:10|36213.51|36213.51|36236.94|36236.94|36236.94|36236.94|36213.51|36213.51|0
1626951440000|2021-07-22 10:57:20|36232.24|36232.24|36232.24|36232.24|36232.24|36232.24|36232.24|36232.24|0
1626951450000|2021-07-22 10:57:30|36208.81|36208.81|36232.24|36232.24|36232.24|36232.24|36208.81|36208.81|0
1626951460000|2021-07-22 10:57:40|36208.81|36208.81|36232.24|36232.24|36232.24|36232.24|36208.81|36208.81|0
1626951470000|2021-07-22 10:57:50|36208.81|36208.81|36208.81|36208.81|36208.81|36208.81|36208.81|36208.81|0
1626951500000|2021-07-22 10:58:20|36220.52|36220.52|36220.52|36220.52|36220.52|36220.52|36220.52|36220.52|0
1626951510000|2021-07-22 10:58:30|36208.81|36208.81|36232.24|36232.24|36232.24|36232.24|36208.81|36208.81|0
1626951520000|2021-07-22 10:58:40|36220.52|36220.52|36220.52|36220.52|36220.52|36220.52|36220.52|36220.52|0
1626951530000|2021-07-22 10:58:50|36234.03|36234.03|36234.03|36234.03|36234.03|36234.03|36234.03|36234.03|0
1626951560000|2021-07-22 10:59:20|36229.33|36229.33|36229.33|36229.33|36229.33|36229.33|36229.33|36229.33|0
1626951570000|2021-07-22 10:59:30|36234.03|36234.03|36234.03|36234.03|36234.03|36234.03|36234.03|36234.03|0
1626951580000|2021-07-22 10:59:40|36222.32|36222.32|36222.32|36222.32|36222.32|36222.32|36222.32|36222.32|0
1626951590000|2021-07-22 10:59:50|36202.05|36202.05|36190.34|36190.34|36202.05|36202.05|36190.34|36190.34|0
1626951600000|2021-07-22 11:00:00|36178.62|36178.62|36202.05|36202.05|36202.05|36202.05|36178.62|36178.62|0
1626951620000|2021-07-22 11:00:20|36190.34|36190.34|36190.34|36190.34|36190.34|36190.34|36190.34|36190.34|0
1626951720000|2021-07-22 11:02:00|36202.05|36202.05|36202.05|36202.05|36202.05|36202.05|36202.05|36202.05|0
1626951750000|2021-07-22 11:02:30|36190.34|36190.34|36190.34|36190.34|36190.34|36190.34|36190.34|36190.34|0
1626951790000|2021-07-22 11:03:10|36178.62|36178.62|36178.62|36178.62|36178.62|36178.62|36178.62|36178.62|0
1626951890000|2021-07-22 11:04:50|36166.91|36166.91|36166.91|36166.91|36166.91|36166.91|36166.91|36166.91|0
1626951920000|2021-07-22 11:05:20|36164.56|36164.56|36164.56|36164.56|36164.56|36164.56|36164.56|36164.56|0
1626951930000|2021-07-22 11:05:30|36171.31|36171.31|36171.31|36171.31|36171.31|36171.31|36171.31|36171.31|0
1626951940000|2021-07-22 11:05:40|36178.07|36178.07|36189.78|36189.78|36189.78|36189.78|36178.07|36178.07|0
1626952090000|2021-07-22 11:08:10|36182.73|36182.73|36185.08|36185.08|36185.08|36185.08|36182.73|36182.73|0
1626952140000|2021-07-22 11:09:00|36161.65|36161.65|36159.3|36159.3|36161.65|36161.65|36159.3|36159.3|0
1626952260000|2021-07-22 11:11:00|36147.59|36147.59|36147.59|36147.59|36147.59|36147.59|36147.59|36147.59|0
1626952330000|2021-07-22 11:12:10|36142.89|36142.89|36142.89|36142.89|36142.89|36142.89|36142.89|36142.89|0
1626952530000|2021-07-22 11:15:30|36154.6|36154.6|36154.6|36154.6|36154.6|36154.6|36154.6|36154.6|0
1626952560000|2021-07-22 11:16:00|36166.31|36166.31|36166.31|36166.31|36166.31|36166.31|36166.31|36166.31|0
1626952570000|2021-07-22 11:16:10|36178.03|36178.03|36178.03|36178.03|36178.03|36178.03|36178.03|36178.03|0
1626952600000|2021-07-22 11:16:40|36175.68|36175.68|36175.68|36175.68|36175.68|36175.68|36175.68|36175.68|0
1626952610000|2021-07-22 11:16:50|36163.96|36163.96|36163.96|36163.96|36163.96|36163.96|36163.96|36163.96|0
1626952650000|2021-07-22 11:17:30|36175.68|36175.68|36175.68|36175.68|36175.68|36175.68|36175.68|36175.68|0
1626952670000|2021-07-22 11:17:50|36187.39|36187.39|36199.11|36199.11|36199.11|36199.11|36187.39|36187.39|0
1626952750000|2021-07-22 11:19:10|36196.76|36196.76|36196.76|36196.76|36196.76|36196.76|36196.76|36196.76|0
1626952760000|2021-07-22 11:19:20|36173.33|36173.33|36173.33|36173.33|36173.33|36173.33|36173.33|36173.33|0
1626952780000|2021-07-22 11:19:40|36161.61|36161.61|36161.61|36161.61|36161.61|36161.61|36161.61|36161.61|0
1626952820000|2021-07-22 11:20:20|36159.26|36159.26|36156.91|36156.91|36159.26|36159.26|36156.91|36156.91|0
1626952850000|2021-07-22 11:20:50|36154.56|36154.56|36154.56|36154.56|36154.56|36154.56|36154.56|36154.56|0
1626953080000|2021-07-22 11:24:40|36159.26|36159.26|36159.26|36159.26|36159.26|36159.26|36159.26|36159.26|0
1626953140000|2021-07-22 11:25:40|36161.61|36161.61|36161.61|36161.61|36161.61|36161.61|36161.61|36161.61|0
1626953200000|2021-07-22 11:26:40|36173.33|36173.33|36173.33|36173.33|36173.33|36173.33|36173.33|36173.33|0
1626953220000|2021-07-22 11:27:00|36178.03|36178.03|36175.68|36175.68|36178.03|36178.03|36175.68|36175.68|0
1626953360000|2021-07-22 11:29:20|36168.92|36168.92|36168.92|36168.92|36168.92|36168.92|36168.92|36168.92|0
1626953370000|2021-07-22 11:29:30|36173.62|36173.62|36173.62|36173.62|36173.62|36173.62|36173.62|36173.62|0
1626953400000|2021-07-22 11:30:00|36164.22|36164.22|36164.22|36164.22|36164.22|36164.22|36164.22|36164.22|0
1626953760000|2021-07-22 11:36:00|36152.51|36152.51|36152.51|36152.51|36152.51|36152.51|36152.51|36152.51|0
1626953790000|2021-07-22 11:36:30|36140.79|36140.79|36140.79|36140.79|36140.79|36140.79|36140.79|36140.79|0
1626953820000|2021-07-22 11:37:00|36143.14|36143.14|36143.14|36143.14|36143.14|36143.14|36143.14|36143.14|0
1626953830000|2021-07-22 11:37:10|36119.71|36119.71|36119.71|36119.71|36119.71|36119.71|36119.71|36119.71|0
1626953870000|2021-07-22 11:37:50|36131.43|36131.43|36131.43|36131.43|36131.43|36131.43|36131.43|36131.43|0
1626954120000|2021-07-22 11:42:00|36143.14|36143.14|36143.14|36143.14|36143.14|36143.14|36143.14|36143.14|0
1626954300000|2021-07-22 11:45:00|36149.9|36149.9|36156.65|36156.65|36156.65|36156.65|36149.9|36149.9|0
1626954400000|2021-07-22 11:46:40|36168.37|36168.37|36168.37|36168.37|36168.37|36168.37|36168.37|36168.37|0
1626954420000|2021-07-22 11:47:00|36166.02|36166.02|36166.02|36166.02|36166.02|36166.02|36166.02|36166.02|0
1626954600000|2021-07-22 11:50:00|36154.3|36154.3|36166.02|36166.02|36166.02|36166.02|36154.3|36154.3|0
1626954660000|2021-07-22 11:51:00|36172.77|36172.77|36184.49|36184.49|36184.49|36184.49|36172.77|36172.77|0
1626954790000|2021-07-22 11:53:10|36186.84|36186.84|36186.84|36186.84|36186.84|36186.84|36186.84|36186.84|0
1626954870000|2021-07-22 11:54:30|36198.55|36198.55|36198.55|36198.55|36198.55|36198.55|36198.55|36198.55|0
1626954880000|2021-07-22 11:54:40|36196.2|36196.2|36193.85|36193.85|36196.2|36196.2|36193.85|36193.85|0
1626954900000|2021-07-22 11:55:00|36205.56|36205.56|36205.56|36205.56|36205.56|36205.56|36205.56|36205.56|0
1626954970000|2021-07-22 11:56:10|36217.28|36217.28|36217.28|36217.28|36217.28|36217.28|36217.28|36217.28|0
1626954980000|2021-07-22 11:56:20|36210.52|36210.52|36210.52|36210.52|36210.52|36210.52|36210.52|36210.52|0
1626955030000|2021-07-22 11:57:10|36203.77|36203.77|36203.77|36203.77|36203.77|36203.77|36203.77|36203.77|0
1626955040000|2021-07-22 11:57:20|36208.47|36208.47|36208.47|36208.47|36208.47|36208.47|36208.47|36208.47|0
1626955060000|2021-07-22 11:57:40|36220.18|36220.18|36220.18|36220.18|36220.18|36220.18|36220.18|36220.18|0
1626955200000|2021-07-22 12:00:00|36215.48|36215.48|36188.46|36188.46|36215.48|36215.48|36188.46|36188.46|0
1626955220000|2021-07-22 12:00:20|36176.74|36176.74|36176.74|36176.74|36188.46|36188.46|36176.74|36176.74|0
1626955290000|2021-07-22 12:01:30|36174.39|36174.39|36174.39|36174.39|36174.39|36174.39|36174.39|36174.39|0
1626955460000|2021-07-22 12:04:20|36162.68|36162.68|36174.39|36174.39|36174.39|36174.39|36162.68|36162.68|0
1626955470000|2021-07-22 12:04:30|36172.04|36172.04|36172.04|36172.04|36172.04|36172.04|36172.04|36172.04|0
1626955490000|2021-07-22 12:04:50|36165.29|36165.29|36165.29|36165.29|36165.29|36165.29|36165.29|36165.29|0
1626955520000|2021-07-22 12:05:20|36162.94|36162.94|36162.94|36162.94|36162.94|36162.94|36162.94|36162.94|0
1626955670000|2021-07-22 12:07:50|36139.51|36139.51|36139.51|36139.51|36139.51|36139.51|36139.51|36139.51|0
1626955820000|2021-07-22 12:10:20|36116.08|36116.08|36116.08|36116.08|36116.08|36116.08|36116.08|36116.08|0
1626955860000|2021-07-22 12:11:00|36111.38|36111.38|36118.43|36118.43|36118.43|36118.43|36111.38|36111.38|0
1626955880000|2021-07-22 12:11:20|36106.71|36106.71|36106.71|36106.71|36106.71|36106.71|36106.71|36106.71|0
1626955900000|2021-07-22 12:11:40|36099.96|36099.96|36093.2|36093.2|36099.96|36099.96|36093.2|36093.2|0
1626955920000|2021-07-22 12:12:00|36090.85|36090.85|36090.85|36090.85|36090.85|36090.85|36090.85|36090.85|0
1626955960000|2021-07-22 12:12:40|36084.1|36084.1|36084.1|36084.1|36084.1|36084.1|36084.1|36084.1|0
1626956120000|2021-07-22 12:15:20|36072.38|36072.38|36084.1|36084.1|36084.1|36084.1|36072.38|36072.38|0
1626956140000|2021-07-22 12:15:40|36090.85|36090.85|36090.85|36090.85|36090.85|36090.85|36090.85|36090.85|0
1626956180000|2021-07-22 12:16:20|36084.1|36084.1|36084.1|36084.1|36084.1|36084.1|36084.1|36084.1|0
1626956190000|2021-07-22 12:16:30|36077.34|36077.34|36077.34|36077.34|36077.34|36077.34|36077.34|36077.34|0
1626956220000|2021-07-22 12:17:00|36070.59|36070.59|36070.59|36070.59|36070.59|36070.59|36070.59|36070.59|0
1626956230000|2021-07-22 12:17:10|36077.34|36077.34|36077.34|36077.34|36077.34|36077.34|36077.34|36077.34|0
1626956250000|2021-07-22 12:17:30|36089.06|36089.06|36089.06|36089.06|36089.06|36089.06|36089.06|36089.06|0
1626956550000|2021-07-22 12:22:30|36082.3|36082.3|36082.3|36082.3|36082.3|36082.3|36082.3|36082.3|0
1626956590000|2021-07-22 12:23:10|36094.01|36094.01|36094.01|36094.01|36094.01|36094.01|36094.01|36094.01|0
1626956630000|2021-07-22 12:23:50|36101.07|36101.07|36101.07|36101.07|36101.07|36101.07|36101.07|36101.07|0
1626956640000|2021-07-22 12:24:00|36096.37|36096.37|36096.37|36096.37|36096.37|36096.37|36096.37|36096.37|0
1626956790000|2021-07-22 12:26:30|36084.65|36084.65|36072.94|36072.94|36084.65|36084.65|36072.94|36072.94|0
1626957000000|2021-07-22 12:30:00|36068.23|36068.23|36074.99|36074.99|36074.99|36074.99|36068.23|36068.23|0
1626957040000|2021-07-22 12:30:40|36068.23|36068.23|36068.23|36068.23|36068.23|36068.23|36068.23|36068.23|0
1626957060000|2021-07-22 12:31:00|36061.48|36061.48|36061.48|36061.48|36061.48|36061.48|36061.48|36061.48|0
1626957120000|2021-07-22 12:32:00|36059.13|36059.13|36059.13|36059.13|36059.13|36059.13|36059.13|36059.13|0
1626957170000|2021-07-22 12:32:50|36056.78|36056.78|36056.78|36056.78|36056.78|36056.78|36056.78|36056.78|0
1626957180000|2021-07-22 12:33:00|36059.13|36059.13|36061.48|36061.48|36061.48|36061.48|36059.13|36059.13|0
1626957190000|2021-07-22 12:33:10|36049.76|36049.76|36061.48|36061.48|36061.48|36061.48|36049.76|36049.76|0
1626957220000|2021-07-22 12:33:40|36068.23|36068.23|36068.23|36068.23|36068.23|36068.23|36068.23|36068.23|0
1626957230000|2021-07-22 12:33:50|36074.99|36074.99|36074.99|36074.99|36074.99|36074.99|36074.99|36074.99|0
1626957240000|2021-07-22 12:34:00|36081.75|36081.75|36081.75|36081.75|36081.75|36081.75|36081.75|36081.75|0
1626957360000|2021-07-22 12:36:00|36068.23|36068.23|36068.23|36068.23|36068.23|36068.23|36068.23|36068.23|0
1626957420000|2021-07-22 12:37:00|36056.52|36056.52|36056.52|36056.52|36056.52|36056.52|36056.52|36056.52|0
1626957450000|2021-07-22 12:37:30|36068.23|36068.23|36068.23|36068.23|36068.23|36068.23|36068.23|36068.23|0
1626957530000|2021-07-22 12:38:50|36063.53|36063.53|36063.53|36063.53|36063.53|36063.53|36063.53|36063.53|0
1626957570000|2021-07-22 12:39:30|36056.78|36056.78|36056.78|36056.78|36056.78|36056.78|36056.78|36056.78|0
1626957600000|2021-07-22 12:40:00|36054.43|36054.43|36047.67|36047.67|36054.43|36054.43|36047.67|36047.67|0
1626957650000|2021-07-22 12:40:50|36045.32|36045.32|36045.32|36045.32|36045.32|36045.32|36045.32|36045.32|0
1626957670000|2021-07-22 12:41:10|36033.6|36033.6|36021.89|36021.89|36033.6|36033.6|36021.89|36021.89|0
1626957690000|2021-07-22 12:41:30|35998.46|35998.46|36010.18|36010.18|36010.18|36010.18|35998.46|35998.46|0
1626957700000|2021-07-22 12:41:40|36003.42|36003.42|36003.42|36003.42|36003.42|36003.42|36003.42|36003.42|0
1626957730000|2021-07-22 12:42:10|36001.07|36001.07|36001.07|36001.07|36001.07|36001.07|36001.07|36001.07|0
1626957750000|2021-07-22 12:42:30|35996.37|35996.37|35996.37|35996.37|35996.37|35996.37|35996.37|35996.37|0
1626957790000|2021-07-22 12:43:10|36003.12|36003.12|36003.12|36003.12|36003.12|36003.12|36003.12|36003.12|0
1626958200000|2021-07-22 12:50:00|36007.82|36007.82|36007.82|36007.82|36007.82|36007.82|36007.82|36007.82|0
1626958330000|2021-07-22 12:52:10|36001.07|36001.07|36001.07|36001.07|36001.07|36001.07|36001.07|36001.07|0
1626958340000|2021-07-22 12:52:20|36012.78|36012.78|36012.78|36012.78|36012.78|36012.78|36012.78|36012.78|0
1626958360000|2021-07-22 12:52:40|36001.07|36001.07|36001.07|36001.07|36001.07|36001.07|36001.07|36001.07|0
1626958370000|2021-07-22 12:52:50|35987.56|35987.56|35987.56|35987.56|35987.56|35987.56|35987.56|35987.56|0
1626958380000|2021-07-22 12:53:00|35975.84|35975.84|35975.84|35975.84|35975.84|35975.84|35975.84|35975.84|0
1626958400000|2021-07-22 12:53:20|35964.13|35964.13|35975.84|35975.84|35975.84|35975.84|35964.13|35964.13|0
1626958410000|2021-07-22 12:53:30|35996.11|35996.11|35996.11|35996.11|35996.11|35996.11|35996.11|35996.11|0
1626958420000|2021-07-22 12:53:40|35984.4|35984.4|35996.11|35996.11|35996.11|35996.11|35984.4|35984.4|0
1626958500000|2021-07-22 12:55:00|36007.82|36007.82|36007.82|36007.82|36007.82|36007.82|36007.82|36007.82|0
1626958580000|2021-07-22 12:56:20|36019.54|36019.54|36019.54|36019.54|36019.54|36019.54|36019.54|36019.54|0
1626958760000|2021-07-22 12:59:20|36007.82|36007.82|36007.82|36007.82|36007.82|36007.82|36007.82|36007.82|0
1626958770000|2021-07-22 12:59:30|35994.31|35994.31|36014.58|36014.58|36014.58|36014.58|35994.31|35994.31|0
1626958780000|2021-07-22 12:59:40|36001.07|36001.07|36001.07|36001.07|36001.07|36001.07|36001.07|36001.07|0
1626958790000|2021-07-22 12:59:50|36028.09|36028.09|36021.34|36021.34|36038.22|36038.22|36021.34|36021.34|0
1626958800000|2021-07-22 13:00:00|36018.98|36018.98|36018.98|36018.98|36018.98|36018.98|36018.98|36018.98|0
1626958840000|2021-07-22 13:00:40|36007.27|36007.27|36007.27|36007.27|36007.27|36007.27|36007.27|36007.27|0
1626958880000|2021-07-22 13:01:20|35995.56|35995.56|35995.56|35995.56|35995.56|35995.56|35995.56|35995.56|0
1626958910000|2021-07-22 13:01:50|36007.27|36007.27|36018.98|36018.98|36018.98|36018.98|36007.27|36007.27|0
1626958980000|2021-07-22 13:03:00|36021.34|36021.34|36021.34|36021.34|36021.34|36021.34|36021.34|36021.34|0
1626959110000|2021-07-22 13:05:10|36009.62|36009.62|36009.62|36009.62|36009.62|36009.62|36009.62|36009.62|0
1626959120000|2021-07-22 13:05:20|36021.34|36021.34|36021.34|36021.34|36021.34|36021.34|36021.34|36021.34|0
1626959240000|2021-07-22 13:07:20|36023.69|36023.69|36023.69|36023.69|36023.69|36023.69|36023.69|36023.69|0
1626959320000|2021-07-22 13:08:40|36035.4|36035.4|36035.4|36035.4|36035.4|36035.4|36035.4|36035.4|0
1626959400000|2021-07-22 13:10:00|36023.69|36023.69|36035.4|36035.4|36035.4|36035.4|36023.69|36023.69|0
1626959420000|2021-07-22 13:10:20|36048.91|36048.91|36042.16|36042.16|36048.91|36048.91|36042.16|36042.16|0
1626959460000|2021-07-22 13:11:00|36048.91|36048.91|36055.67|36055.67|36055.67|36055.67|36048.91|36048.91|0
1626959470000|2021-07-22 13:11:10|36067.38|36067.38|36055.67|36055.67|36067.38|36067.38|36055.67|36055.67|0
1626959480000|2021-07-22 13:11:20|36067.38|36067.38|36067.38|36067.38|36067.38|36067.38|36067.38|36067.38|0
1626959490000|2021-07-22 13:11:30|36043.95|36043.95|36043.95|36043.95|36043.95|36043.95|36043.95|36043.95|0
1626959520000|2021-07-22 13:12:00|36055.67|36055.67|36060.37|36060.37|36060.37|36060.37|36055.67|36055.67|0
1626959530000|2021-07-22 13:12:10|36072.08|36072.08|36072.08|36072.08|36072.08|36072.08|36072.08|36072.08|0
1626959540000|2021-07-22 13:12:20|36074.44|36074.44|36069.73|36069.73|36074.44|36074.44|36069.73|36069.73|0
1626959570000|2021-07-22 13:12:50|36058.02|36058.02|36058.02|36058.02|36058.02|36058.02|36058.02|36058.02|0
1626959580000|2021-07-22 13:13:00|36053.32|36053.32|36053.32|36053.32|36053.32|36053.32|36053.32|36053.32|0
1626959600000|2021-07-22 13:13:20|35983.03|35983.03|35983.03|35983.03|35983.03|35983.03|35983.03|35983.03|0
1626959660000|2021-07-22 13:14:20|35994.74|35994.74|36006.46|36006.46|36006.46|36006.46|35994.74|35994.74|0
1626959680000|2021-07-22 13:14:40|36018.17|36018.17|36032.24|36032.24|36032.24|36032.24|36018.17|36018.17|0
1626959690000|2021-07-22 13:14:50|36043.95|36043.95|36043.95|36043.95|36043.95|36043.95|36043.95|36043.95|0
1626959730000|2021-07-22 13:15:30|36032.24|36032.24|36032.24|36032.24|36032.24|36032.24|36032.24|36032.24|0
1626959780000|2021-07-22 13:16:20|36043.95|36043.95|36043.95|36043.95|36043.95|36043.95|36043.95|36043.95|0
1626959820000|2021-07-22 13:17:00|36055.67|36055.67|36055.67|36055.67|36055.67|36055.67|36055.67|36055.67|0
1626959840000|2021-07-22 13:17:20|36067.38|36067.38|36067.38|36067.38|36067.38|36067.38|36067.38|36067.38|0
1626959890000|2021-07-22 13:18:10|36069.73|36069.73|36069.73|36069.73|36069.73|36069.73|36069.73|36069.73|0
1626959980000|2021-07-22 13:19:40|36058.02|36058.02|36058.02|36058.02|36058.02|36058.02|36058.02|36058.02|0
1626960040000|2021-07-22 13:20:40|36069.73|36069.73|36069.73|36069.73|36069.73|36069.73|36069.73|36069.73|0
1626960080000|2021-07-22 13:21:20|36046.3|36046.3|36046.3|36046.3|36046.3|36046.3|36046.3|36046.3|0
1626960120000|2021-07-22 13:22:00|36034.59|36034.59|36034.59|36034.59|36034.59|36034.59|36034.59|36034.59|0
1626960140000|2021-07-22 13:22:20|36021.08|36021.08|36027.83|36027.83|36027.83|36027.83|36021.08|36021.08|0
1626960150000|2021-07-22 13:22:30|36021.08|36021.08|36021.08|36021.08|36021.08|36021.08|36021.08|36021.08|0
1626960160000|2021-07-22 13:22:40|36023.43|36023.43|36023.43|36023.43|36023.43|36023.43|36023.43|36023.43|0
1626960220000|2021-07-22 13:23:40|36025.78|36025.78|36019.03|36019.03|36025.78|36025.78|36019.03|36019.03|0
1626960240000|2021-07-22 13:24:00|36014.32|36014.32|36014.32|36014.32|36014.32|36014.32|36014.32|36014.32|0
1626960260000|2021-07-22 13:24:20|36026.04|36026.04|36026.04|36026.04|36026.04|36026.04|36026.04|36026.04|0
1626960280000|2021-07-22 13:24:40|36037.75|36037.75|36049.47|36049.47|36049.47|36049.47|36037.75|36037.75|0
1626960300000|2021-07-22 13:25:00|36037.75|36037.75|36031|36031|36037.75|36037.75|36031|36031|0
1626960400000|2021-07-22 13:26:40|36019.28|36019.28|36019.28|36019.28|36019.28|36019.28|36019.28|36019.28|0
1626960410000|2021-07-22 13:26:50|36031|36031|36031|36031|36031|36031|36031|36031|0
1626960670000|2021-07-22 13:31:10|36019.28|36019.28|36019.28|36019.28|36019.28|36019.28|36019.28|36019.28|0
1626960690000|2021-07-22 13:31:30|36014.58|36014.58|36014.58|36014.58|36014.58|36014.58|36014.58|36014.58|0
1626960710000|2021-07-22 13:31:50|36028.09|36028.09|36034.85|36034.85|36034.85|36034.85|36028.09|36028.09|0
1626960740000|2021-07-22 13:32:20|36046.56|36046.56|36046.56|36046.56|36046.56|36046.56|36046.56|36046.56|0
1626960750000|2021-07-22 13:32:30|36058.28|36058.28|36058.28|36058.28|36058.28|36058.28|36058.28|36058.28|0
1626960810000|2021-07-22 13:33:30|36046.56|36046.56|36046.56|36046.56|36046.56|36046.56|36046.56|36046.56|0
1626960840000|2021-07-22 13:34:00|36058.28|36058.28|36058.28|36058.28|36058.28|36058.28|36058.28|36058.28|0
1626960850000|2021-07-22 13:34:10|36062.98|36062.98|36062.98|36062.98|36062.98|36062.98|36062.98|36062.98|0
1626960870000|2021-07-22 13:34:30|36039.55|36039.55|36039.55|36039.55|36039.55|36039.55|36039.55|36039.55|0
1626960900000|2021-07-22 13:35:00|36034.85|36034.85|36034.85|36034.85|36034.85|36034.85|36034.85|36034.85|0
1626960960000|2021-07-22 13:36:00|36032.5|36032.5|36030.14|36030.14|36032.5|36032.5|36030.14|36030.14|0
1626960980000|2021-07-22 13:36:20|36027.79|36027.79|36027.79|36027.79|36027.79|36027.79|36027.79|36027.79|0
1626961020000|2021-07-22 13:37:00|36004.36|36004.36|36004.36|36004.36|36004.36|36004.36|36004.36|36004.36|0
1626961060000|2021-07-22 13:37:40|36016.08|36016.08|36027.79|36027.79|36027.79|36027.79|36016.08|36016.08|0
1626961070000|2021-07-22 13:37:50|36016.08|36016.08|36016.08|36016.08|36016.08|36016.08|36016.08|36016.08|0
1626961100000|2021-07-22 13:38:20|36027.79|36027.79|36027.79|36027.79|36027.79|36027.79|36027.79|36027.79|0
1626961120000|2021-07-22 13:38:40|36016.08|36016.08|36016.08|36016.08|36016.08|36016.08|36016.08|36016.08|0
1626961140000|2021-07-22 13:39:00|36009.32|36009.32|36021.04|36021.04|36021.04|36021.04|36009.32|36009.32|0
1626961150000|2021-07-22 13:39:10|36032.75|36032.75|36032.75|36032.75|36032.75|36032.75|36032.75|36032.75|0
1626961170000|2021-07-22 13:39:30|36039.81|36039.81|36051.52|36051.52|36051.52|36051.52|36039.81|36039.81|0
1626961230000|2021-07-22 13:40:30|36063.23|36063.23|36063.23|36063.23|36063.23|36063.23|36063.23|36063.23|0
1626961260000|2021-07-22 13:41:00|36051.52|36051.52|36051.52|36051.52|36051.52|36051.52|36051.52|36051.52|0
1626961320000|2021-07-22 13:42:00|36039.81|36039.81|36039.81|36039.81|36039.81|36039.81|36039.81|36039.81|0
1626961360000|2021-07-22 13:42:40|36051.52|36051.52|36051.52|36051.52|36051.52|36051.52|36051.52|36051.52|0
1626961370000|2021-07-22 13:42:50|36063.23|36063.23|36063.23|36063.23|36063.23|36063.23|36063.23|36063.23|0
1626961430000|2021-07-22 13:43:50|36058.53|36058.53|36058.53|36058.53|36058.53|36058.53|36058.53|36058.53|0
1626961450000|2021-07-22 13:44:10|36070.25|36070.25|36070.25|36070.25|36070.25|36070.25|36070.25|36070.25|0
1626961480000|2021-07-22 13:44:40|36067.9|36067.9|36067.9|36067.9|36067.9|36067.9|36067.9|36067.9|0
1626961500000|2021-07-22 13:45:00|36079.61|36079.61|36079.61|36079.61|36079.61|36079.61|36079.61|36079.61|0
1626961550000|2021-07-22 13:45:50|36099.88|36099.88|36099.88|36099.88|36099.88|36099.88|36099.88|36099.88|0
1626961620000|2021-07-22 13:47:00|36097.53|36097.53|36085.81|36085.81|36097.53|36097.53|36085.81|36085.81|0
1626961740000|2021-07-22 13:49:00|36074.1|36074.1|36074.1|36074.1|36074.1|36074.1|36074.1|36074.1|0
1626961760000|2021-07-22 13:49:20|36062.38|36062.38|36048.87|36048.87|36062.38|36062.38|36048.87|36048.87|0
1626961770000|2021-07-22 13:49:30|36044.17|36044.17|36041.82|36041.82|36044.17|36044.17|36041.82|36041.82|0
1626961800000|2021-07-22 13:50:00|36030.1|36030.1|36041.82|36041.82|36041.82|36041.82|36030.1|36030.1|0
1626961820000|2021-07-22 13:50:20|36053.53|36053.53|36053.53|36053.53|36053.53|36053.53|36053.53|36053.53|0
1626961830000|2021-07-22 13:50:30|36065.25|36065.25|36065.25|36065.25|36065.25|36065.25|36065.25|36065.25|0
1626961860000|2021-07-22 13:51:00|36053.53|36053.53|36053.53|36053.53|36053.53|36053.53|36053.53|36053.53|0
1626961870000|2021-07-22 13:51:10|36055.88|36055.88|36055.88|36055.88|36055.88|36055.88|36055.88|36055.88|0
1626961940000|2021-07-22 13:52:20|36058.23|36058.23|36058.23|36058.23|36058.23|36058.23|36058.23|36058.23|0
1626962060000|2021-07-22 13:54:20|36046.52|36046.52|36046.52|36046.52|36046.52|36046.52|36046.52|36046.52|0
1626962080000|2021-07-22 13:54:40|36053.57|36053.57|36053.57|36053.57|36053.57|36053.57|36053.57|36053.57|0
1626962210000|2021-07-22 13:56:50|36065.29|36065.29|36065.29|36065.29|36065.29|36065.29|36065.29|36065.29|0
1626962320000|2021-07-22 13:58:40|36062.94|36062.94|36062.94|36062.94|36062.94|36062.94|36062.94|36062.94|0
1626962360000|2021-07-22 13:59:20|36074.65|36074.65|36098.08|36098.08|36098.08|36098.08|36074.65|36074.65|0
1626962370000|2021-07-22 13:59:30|36102.78|36102.78|36100.43|36100.43|36102.78|36102.78|36100.43|36100.43|0
1626962410000|2021-07-22 14:00:10|36088.72|36088.72|36088.72|36088.72|36088.72|36088.72|36088.72|36088.72|0
1626962460000|2021-07-22 14:01:00|36086.37|36086.37|36112.15|36112.15|36112.15|36112.15|36086.37|36086.37|0
1626962470000|2021-07-22 14:01:10|36114.5|36114.5|36114.5|36114.5|36114.5|36114.5|36114.5|36114.5|0
1626962500000|2021-07-22 14:01:40|36126.21|36126.21|36126.21|36126.21|36126.21|36126.21|36126.21|36126.21|0
1626962510000|2021-07-22 14:01:50|36132.97|36132.97|36132.97|36132.97|36132.97|36132.97|36132.97|36132.97|0
1626962520000|2021-07-22 14:02:00|36130.62|36130.62|36142.33|36142.33|36142.33|36142.33|36130.62|36130.62|0
1626962540000|2021-07-22 14:02:20|36130.62|36130.62|36130.62|36130.62|36130.62|36130.62|36130.62|36130.62|0
1626962570000|2021-07-22 14:02:50|36118.9|36118.9|36118.9|36118.9|36118.9|36118.9|36118.9|36118.9|0
1626962580000|2021-07-22 14:03:00|36116.55|36116.55|36093.12|36093.12|36116.55|36116.55|36093.12|36093.12|0
1626962600000|2021-07-22 14:03:20|36086.37|36086.37|36086.37|36086.37|36086.37|36086.37|36086.37|36086.37|0
1626962670000|2021-07-22 14:04:30|36088.72|36088.72|36084.01|36084.01|36088.72|36088.72|36084.01|36084.01|0
1626962690000|2021-07-22 14:04:50|36095.73|36095.73|36095.73|36095.73|36095.73|36095.73|36095.73|36095.73|0
1626962760000|2021-07-22 14:06:00|36084.01|36084.01|36084.01|36084.01|36084.01|36084.01|36084.01|36084.01|0
1626962780000|2021-07-22 14:06:20|36095.73|36095.73|36095.73|36095.73|36095.73|36095.73|36095.73|36095.73|0
1626962830000|2021-07-22 14:07:10|36084.01|36084.01|36084.01|36084.01|36084.01|36084.01|36084.01|36084.01|0
1626962840000|2021-07-22 14:07:20|36095.73|36095.73|36095.73|36095.73|36095.73|36095.73|36095.73|36095.73|0
1626962860000|2021-07-22 14:07:40|36109.24|36109.24|36109.24|36109.24|36109.24|36109.24|36109.24|36109.24|0
1626962880000|2021-07-22 14:08:00|36120.95|36120.95|36120.95|36120.95|36120.95|36120.95|36120.95|36120.95|0
1626962900000|2021-07-22 14:08:20|36123.31|36123.31|36123.31|36123.31|36123.31|36123.31|36123.31|36123.31|0
1626962920000|2021-07-22 14:08:40|36135.02|36135.02|36135.02|36135.02|36135.02|36135.02|36135.02|36135.02|0
1626962970000|2021-07-22 14:09:30|36123.31|36123.31|36135.02|36135.02|36135.02|36135.02|36123.31|36123.31|0
1626963000000|2021-07-22 14:10:00|36132.67|36132.67|36132.67|36132.67|36132.67|36132.67|36132.67|36132.67|0
1626963030000|2021-07-22 14:10:30|36146.73|36146.73|36146.73|36146.73|36146.73|36146.73|36146.73|36146.73|0
1626963120000|2021-07-22 14:12:00|36135.02|36135.02|36135.02|36135.02|36135.02|36135.02|36135.02|36135.02|0
1626963130000|2021-07-22 14:12:10|36133.22|36133.22|36133.22|36133.22|36133.22|36133.22|36133.22|36133.22|0
1626963170000|2021-07-22 14:12:50|36121.51|36121.51|36121.51|36121.51|36121.51|36121.51|36121.51|36121.51|0
1626963180000|2021-07-22 14:13:00|36133.22|36133.22|36133.22|36133.22|36133.22|36133.22|36133.22|36133.22|0
1626963260000|2021-07-22 14:14:20|36121.51|36121.51|36121.51|36121.51|36121.51|36121.51|36121.51|36121.51|0
1626963370000|2021-07-22 14:16:10|36123.86|36123.86|36123.86|36123.86|36123.86|36123.86|36123.86|36123.86|0
1626963380000|2021-07-22 14:16:20|36112.15|36112.15|36112.15|36112.15|36112.15|36112.15|36112.15|36112.15|0
1626963420000|2021-07-22 14:17:00|36109.79|36109.79|36109.79|36109.79|36109.79|36109.79|36109.79|36109.79|0
1626963440000|2021-07-22 14:17:20|36112.15|36112.15|36112.15|36112.15|36112.15|36112.15|36112.15|36112.15|0
1626963460000|2021-07-22 14:17:40|36109.79|36109.79|36109.79|36109.79|36109.79|36109.79|36109.79|36109.79|0
1626963480000|2021-07-22 14:18:00|36107.44|36107.44|36116.81|36116.81|36116.81|36116.81|36105.09|36105.09|0
1626963490000|2021-07-22 14:18:10|36105.09|36105.09|36102.74|36102.74|36105.09|36105.09|36102.74|36102.74|0
1626963510000|2021-07-22 14:18:30|36114.46|36114.46|36109.75|36109.75|36114.46|36114.46|36109.75|36109.75|0
1626963520000|2021-07-22 14:18:40|36105.05|36105.05|36105.05|36105.05|36105.05|36105.05|36105.05|36105.05|0
1626963530000|2021-07-22 14:18:50|36116.76|36116.76|36116.76|36116.76|36116.76|36116.76|36116.76|36116.76|0
1626963580000|2021-07-22 14:19:40|36128.48|36128.48|36128.48|36128.48|36128.48|36128.48|36128.48|36128.48|0
1626963600000|2021-07-22 14:20:00|36105.05|36105.05|36105.05|36105.05|36105.05|36105.05|36105.05|36105.05|0
1626963620000|2021-07-22 14:20:20|36102.7|36102.7|36109.75|36109.75|36109.75|36109.75|36102.7|36102.7|0
1626963630000|2021-07-22 14:20:30|36112.1|36112.1|36112.1|36112.1|36112.1|36112.1|36112.1|36112.1|0
1626963700000|2021-07-22 14:21:40|36123.82|36123.82|36123.82|36123.82|36123.82|36123.82|36123.82|36123.82|0
1626963760000|2021-07-22 14:22:40|36144.08|36144.08|36144.08|36144.08|36144.08|36144.08|36144.08|36144.08|0
1626963810000|2021-07-22 14:23:30|36132.37|36132.37|36132.37|36132.37|36132.37|36132.37|36132.37|36132.37|0
1626963820000|2021-07-22 14:23:40|36144.08|36144.08|36144.08|36144.08|36144.08|36144.08|36144.08|36144.08|0
1626963840000|2021-07-22 14:24:00|36141.73|36141.73|36130.02|36130.02|36141.73|36141.73|36130.02|36130.02|0
1626963860000|2021-07-22 14:24:20|36141.73|36141.73|36141.73|36141.73|36141.73|36141.73|36141.73|36141.73|0
1626963890000|2021-07-22 14:24:50|36130.02|36130.02|36130.02|36130.02|36130.02|36130.02|36130.02|36130.02|0
1626963990000|2021-07-22 14:26:30|36153.45|36153.45|36153.45|36153.45|36153.45|36153.45|36153.45|36153.45|0
1626964000000|2021-07-22 14:26:40|36141.73|36141.73|36134.68|36134.68|36141.73|36141.73|36134.68|36134.68|0
1626964140000|2021-07-22 14:29:00|36111.25|36111.25|36122.97|36122.97|36122.97|36122.97|36111.25|36111.25|0
1626964170000|2021-07-22 14:29:30|36129.72|36129.72|36129.72|36129.72|36129.72|36129.72|36129.72|36129.72|0
1626964210000|2021-07-22 14:30:10|36116.21|36116.21|36116.21|36116.21|36116.21|36116.21|36116.21|36116.21|0
1626964260000|2021-07-22 14:31:00|36104.5|36104.5|36104.5|36104.5|36104.5|36104.5|36104.5|36104.5|0
1626964320000|2021-07-22 14:32:00|36092.78|36092.78|36092.78|36092.78|36092.78|36092.78|36092.78|36092.78|0
1626964370000|2021-07-22 14:32:50|36095.13|36095.13|36095.13|36095.13|36095.13|36095.13|36095.13|36095.13|0
1626964510000|2021-07-22 14:35:10|36101.89|36101.89|36113.6|36113.6|36113.6|36113.6|36101.89|36101.89|0
1626964540000|2021-07-22 14:35:40|36111.25|36111.25|36111.25|36111.25|36111.25|36111.25|36111.25|36111.25|0
1626964560000|2021-07-22 14:36:00|36108.9|36108.9|36108.9|36108.9|36108.9|36108.9|36108.9|36108.9|0
1626964570000|2021-07-22 14:36:10|36120.61|36120.61|36144.04|36144.04|36144.04|36144.04|36120.61|36120.61|0
1626964610000|2021-07-22 14:36:50|36146.39|36146.39|36146.39|36146.39|36146.39|36146.39|36146.39|36146.39|0
1626964650000|2021-07-22 14:37:30|36134.68|36134.68|36146.39|36146.39|36146.39|36146.39|36134.68|36134.68|0
1626964680000|2021-07-22 14:38:00|36134.68|36134.68|36134.68|36134.68|36134.68|36134.68|36134.68|36134.68|0
1626964690000|2021-07-22 14:38:10|36132.33|36132.33|36120.61|36120.61|36132.33|36132.33|36120.61|36120.61|0
1626964770000|2021-07-22 14:39:30|36132.33|36132.33|36132.33|36132.33|36134.68|36134.68|36132.33|36132.33|0
1626964830000|2021-07-22 14:40:30|36144.04|36144.04|36155.76|36155.76|36155.76|36155.76|36144.04|36144.04|0
1626964870000|2021-07-22 14:41:10|36158.11|36158.11|36158.11|36158.11|36158.11|36158.11|36158.11|36158.11|0
1626964900000|2021-07-22 14:41:40|36164.86|36164.86|36158.11|36158.11|36164.86|36164.86|36158.11|36158.11|0
1626964920000|2021-07-22 14:42:00|36169.82|36169.82|36183.89|36183.89|36183.89|36183.89|36169.82|36169.82|0
1626964930000|2021-07-22 14:42:10|36172.17|36172.17|36172.17|36172.17|36172.17|36172.17|36172.17|36172.17|0
1626965040000|2021-07-22 14:44:00|36148.75|36148.75|36157.08|36157.08|36160.46|36160.46|36148.75|36148.75|0
1626965080000|2021-07-22 14:44:40|36152.38|36152.38|36152.38|36152.38|36152.38|36152.38|36152.38|36152.38|0
1626965100000|2021-07-22 14:45:00|36140.67|36140.67|36152.38|36152.38|36152.38|36152.38|36140.67|36140.67|0
1626965110000|2021-07-22 14:45:10|36154.73|36154.73|36154.73|36154.73|36154.73|36154.73|36154.73|36154.73|0
1626965120000|2021-07-22 14:45:20|36144.6|36144.6|36144.6|36144.6|36144.6|36144.6|36144.6|36144.6|0
1626965130000|2021-07-22 14:45:30|36121.17|36121.17|36121.17|36121.17|36121.17|36121.17|36121.17|36121.17|0
1626965170000|2021-07-22 14:46:10|36118.82|36118.82|36118.82|36118.82|36118.82|36118.82|36118.82|36118.82|0
1626965220000|2021-07-22 14:47:00|36107.1|36107.1|36107.1|36107.1|36107.1|36107.1|36107.1|36107.1|0
1626965300000|2021-07-22 14:48:20|36100.35|36100.35|36100.35|36100.35|36100.35|36100.35|36100.35|36100.35|0
1626965380000|2021-07-22 14:49:40|36088.63|36088.63|36088.63|36088.63|36088.63|36088.63|36088.63|36088.63|0
1626965450000|2021-07-22 14:50:50|36100.35|36100.35|36100.35|36100.35|36100.35|36100.35|36100.35|36100.35|0
1626965500000|2021-07-22 14:51:40|36088.63|36088.63|36088.63|36088.63|36088.63|36088.63|36088.63|36088.63|0
1626965510000|2021-07-22 14:51:50|36100.35|36100.35|36100.35|36100.35|36100.35|36100.35|36100.35|36100.35|0
1626965570000|2021-07-22 14:52:50|36112.06|36112.06|36123.78|36123.78|36123.78|36123.78|36112.06|36112.06|0
1626965580000|2021-07-22 14:53:00|36126.13|36126.13|36126.13|36126.13|36126.13|36126.13|36126.13|36126.13|0
1626965610000|2021-07-22 14:53:30|36114.41|36114.41|36114.41|36114.41|36114.41|36114.41|36114.41|36114.41|0
1626965640000|2021-07-22 14:54:00|36112.06|36112.06|36112.06|36112.06|36112.06|36112.06|36109.71|36109.71|0
1626965710000|2021-07-22 14:55:10|36100.35|36100.35|36100.35|36100.35|36100.35|36100.35|36100.35|36100.35|0
1626965770000|2021-07-22 14:56:10|36098|36098|36098|36098|36098|36098|36098|36098|0
1626965790000|2021-07-22 14:56:30|36095.65|36095.65|36095.65|36095.65|36095.65|36095.65|36095.65|36095.65|0
1626965820000|2021-07-22 14:57:00|36107.36|36107.36|36107.36|36107.36|36107.36|36107.36|36107.36|36107.36|0
1626965870000|2021-07-22 14:57:50|36095.65|36095.65|36095.65|36095.65|36095.65|36095.65|36095.65|36095.65|0
1626965930000|2021-07-22 14:58:50|36083.93|36083.93|36083.93|36083.93|36083.93|36083.93|36083.93|36083.93|0
1626965940000|2021-07-22 14:59:00|36086.28|36086.28|36086.28|36086.28|36086.28|36086.28|36086.28|36086.28|0
1626965950000|2021-07-22 14:59:10|36098|36098|36098|36098|36098|36098|36098|36098|0
1626965960000|2021-07-22 14:59:20|36086.28|36086.28|36086.28|36086.28|36086.28|36086.28|36086.28|36086.28|0
1626965970000|2021-07-22 14:59:30|36098|36098|36086.28|36086.28|36098|36098|36086.28|36086.28|0
1626966010000|2021-07-22 15:00:10|36098|36098|36098|36098|36098|36098|36098|36098|0
1626966060000|2021-07-22 15:01:00|36095.65|36095.65|36095.65|36095.65|36095.65|36095.65|36095.65|36095.65|0
1626966070000|2021-07-22 15:01:10|36093.29|36093.29|36093.29|36093.29|36093.29|36093.29|36093.29|36093.29|0
1626966110000|2021-07-22 15:01:50|36090.94|36090.94|36090.94|36090.94|36090.94|36090.94|36090.94|36090.94|0
1626966130000|2021-07-22 15:02:10|36079.23|36079.23|36079.23|36079.23|36079.23|36079.23|36079.23|36079.23|0
1626966140000|2021-07-22 15:02:20|36090.94|36090.94|36090.94|36090.94|36090.94|36090.94|36090.94|36090.94|0
1626966150000|2021-07-22 15:02:30|36079.23|36079.23|36079.23|36079.23|36079.23|36079.23|36079.23|36079.23|0
1626966240000|2021-07-22 15:04:00|36076.88|36076.88|36076.88|36076.88|36076.88|36076.88|36076.88|36076.88|0
1626966260000|2021-07-22 15:04:20|36088.59|36088.59|36076.88|36076.88|36088.59|36088.59|36076.88|36076.88|0
1626966290000|2021-07-22 15:04:50|36065.16|36065.16|36065.16|36065.16|36065.16|36065.16|36065.16|36065.16|0
1626966300000|2021-07-22 15:05:00|36053.45|36053.45|36053.45|36053.45|36053.45|36053.45|36053.45|36053.45|0
1626966320000|2021-07-22 15:05:20|36041.73|36041.73|36041.73|36041.73|36041.73|36041.73|36041.73|36041.73|0
1626966340000|2021-07-22 15:05:40|36044.09|36044.09|36044.09|36044.09|36044.09|36044.09|36044.09|36044.09|0
1626966400000|2021-07-22 15:06:40|36046.44|36046.44|36044.09|36044.09|36046.44|36046.44|36044.09|36044.09|0
1626966440000|2021-07-22 15:07:20|36055.8|36055.8|36055.8|36055.8|36055.8|36055.8|36055.8|36055.8|0
1626966460000|2021-07-22 15:07:40|36058.15|36058.15|36055.8|36055.8|36058.15|36058.15|36055.8|36055.8|0
1626966500000|2021-07-22 15:08:20|36044.09|36044.09|36044.09|36044.09|36044.09|36044.09|36044.09|36044.09|0
1626966510000|2021-07-22 15:08:30|36055.8|36055.8|36055.8|36055.8|36055.8|36055.8|36055.8|36055.8|0
1626966520000|2021-07-22 15:08:40|36053.45|36053.45|36053.45|36053.45|36053.45|36053.45|36053.45|36053.45|0
1626966530000|2021-07-22 15:08:50|36055.8|36055.8|36055.8|36055.8|36055.8|36055.8|36055.8|36055.8|0
1626966560000|2021-07-22 15:09:20|36067.51|36067.51|36067.51|36067.51|36067.51|36067.51|36067.51|36067.51|0
1626966610000|2021-07-22 15:10:10|36044.09|36044.09|36044.09|36044.09|36044.09|36044.09|36044.09|36044.09|0
1626966680000|2021-07-22 15:11:20|36046.44|36046.44|36046.44|36046.44|36046.44|36046.44|36046.44|36046.44|0
1626966730000|2021-07-22 15:12:10|36058.15|36058.15|36069.87|36069.87|36069.87|36069.87|36058.15|36058.15|0
1626966740000|2021-07-22 15:12:20|36058.15|36058.15|36062.56|36062.56|36062.56|36062.56|36055.8|36055.8|0
1626966800000|2021-07-22 15:13:20|36060.2|36060.2|36060.2|36060.2|36060.2|36060.2|36060.2|36060.2|0
1626966830000|2021-07-22 15:13:50|36071.92|36071.92|36071.92|36071.92|36071.92|36071.92|36071.92|36071.92|0
1626966840000|2021-07-22 15:14:00|36060.2|36060.2|36060.2|36060.2|36060.2|36060.2|36060.2|36060.2|0
1626966900000|2021-07-22 15:15:00|36053.45|36053.45|36053.45|36053.45|36053.45|36053.45|36053.45|36053.45|0
1626966920000|2021-07-22 15:15:20|36055.8|36055.8|36055.8|36055.8|36055.8|36055.8|36055.8|36055.8|0
1626966930000|2021-07-22 15:15:30|36044.09|36044.09|36044.09|36044.09|36044.09|36044.09|36044.09|36044.09|0
1626966990000|2021-07-22 15:16:30|36037.33|36037.33|36025.62|36025.62|36037.33|36037.33|36025.62|36025.62|0
1626967060000|2021-07-22 15:17:40|36037.33|36037.33|36023.82|36023.82|36037.33|36037.33|36023.82|36023.82|0
1626967160000|2021-07-22 15:19:20|36017.06|36017.06|36017.06|36017.06|36017.06|36017.06|36017.06|36017.06|0
1626967170000|2021-07-22 15:19:30|36028.78|36028.78|36017.06|36017.06|36028.78|36028.78|36017.06|36017.06|0
1626967240000|2021-07-22 15:20:40|36010.31|36010.31|36010.31|36010.31|36010.31|36010.31|36010.31|36010.31|0
1626967260000|2021-07-22 15:21:00|36007.96|36007.96|36007.96|36007.96|36007.96|36007.96|36007.96|36007.96|0
1626967280000|2021-07-22 15:21:20|36010.31|36010.31|36010.31|36010.31|36010.31|36010.31|36010.31|36010.31|0
1626967290000|2021-07-22 15:21:30|35998.59|35998.59|36010.31|36010.31|36010.31|36010.31|35998.59|35998.59|0
1626967320000|2021-07-22 15:22:00|35998.59|35998.59|35998.59|35998.59|35998.59|35998.59|35998.59|35998.59|0
1626967330000|2021-07-22 15:22:10|35991.84|35991.84|36005.35|36005.35|36005.35|36005.35|35991.84|35991.84|0
1626967360000|2021-07-22 15:22:40|35993.63|35993.63|35981.92|35981.92|35993.63|35993.63|35981.92|35981.92|0
1626967410000|2021-07-22 15:23:30|35979.57|35979.57|35979.57|35979.57|35979.57|35979.57|35979.57|35979.57|0
1626967460000|2021-07-22 15:24:20|35966.06|35966.06|35966.06|35966.06|35966.06|35966.06|35966.06|35966.06|0
1626967520000|2021-07-22 15:25:20|35963.71|35963.71|35963.71|35963.71|35963.71|35963.71|35963.71|35963.71|0
1626967530000|2021-07-22 15:25:30|35961.36|35961.36|35961.36|35961.36|35961.36|35961.36|35961.36|35961.36|0
1626967540000|2021-07-22 15:25:40|35963.71|35963.71|35987.14|35987.14|35987.14|35987.14|35963.71|35963.71|0
1626967560000|2021-07-22 15:26:00|35975.42|35975.42|35975.42|35975.42|35975.42|35975.42|35975.42|35975.42|0
1626967590000|2021-07-22 15:26:30|35977.77|35977.77|35977.77|35977.77|35977.77|35977.77|35977.77|35977.77|0
1626967600000|2021-07-22 15:26:40|35975.42|35975.42|35989.49|35989.49|35989.49|35989.49|35975.42|35975.42|0
1626967610000|2021-07-22 15:26:50|35982.73|35982.73|35985.08|35985.08|35985.08|35985.08|35982.73|35982.73|0
1626967620000|2021-07-22 15:27:00|35973.37|35973.37|35973.37|35973.37|35973.37|35973.37|35973.37|35973.37|0
1626967640000|2021-07-22 15:27:20|35980.12|35980.12|35980.12|35980.12|35980.12|35980.12|35980.12|35980.12|0
1626967660000|2021-07-22 15:27:40|35977.77|35977.77|35977.77|35977.77|35977.77|35977.77|35977.77|35977.77|0
1626967680000|2021-07-22 15:28:00|35966.06|35966.06|35966.06|35966.06|35966.06|35966.06|35966.06|35966.06|0
1626967720000|2021-07-22 15:28:40|35972.81|35972.81|35972.81|35972.81|35972.81|35972.81|35972.81|35972.81|0
1626967740000|2021-07-22 15:29:00|35947.59|35947.59|35961.1|35961.1|35961.1|35961.1|35947.59|35947.59|0
1626967760000|2021-07-22 15:29:20|35972.81|35972.81|35984.53|35984.53|35984.53|35984.53|35972.81|35972.81|0
1626967780000|2021-07-22 15:29:40|35996.24|35996.24|35996.24|35996.24|35996.24|35996.24|35996.24|35996.24|0
1626967790000|2021-07-22 15:29:50|35984.53|35984.53|35996.24|35996.24|35996.24|35996.24|35984.53|35984.53|0
1627024520000|2021-07-23 07:15:20|36280.17|36280.17|36268.46|36268.46|36280.17|36280.17|36268.46|36268.46|0
1627024530000|2021-07-23 07:15:30|36280.17|36280.17|36280.17|36280.17|36280.17|36280.17|36280.17|36280.17|0
1627024720000|2021-07-23 07:18:40|36291.88|36291.88|36315.31|36315.31|36315.31|36315.31|36291.88|36291.88|0
1627024750000|2021-07-23 07:19:10|36327.03|36327.03|36327.03|36327.03|36327.03|36327.03|36327.03|36327.03|0
1627024880000|2021-07-23 07:21:20|36315.31|36315.31|36301.25|36301.25|36315.31|36315.31|36301.25|36301.25|0
1627024930000|2021-07-23 07:22:10|36324.68|36324.68|36327.03|36327.03|36327.03|36327.03|36324.68|36324.68|0
1627024940000|2021-07-23 07:22:20|36324.68|36324.68|36324.68|36324.68|36324.68|36324.68|36324.68|36324.68|0
1627024950000|2021-07-23 07:22:30|36311.17|36311.17|36311.17|36311.17|36311.17|36311.17|36311.17|36311.17|0
1627024960000|2021-07-23 07:22:40|36287.74|36287.74|36287.74|36287.74|36287.74|36287.74|36287.74|36287.74|0
1627025040000|2021-07-23 07:24:00|36299.45|36299.45|36299.45|36299.45|36299.45|36299.45|36299.45|36299.45|0
1627025210000|2021-07-23 07:26:50|36287.74|36287.74|36287.74|36287.74|36287.74|36287.74|36287.74|36287.74|0
1627025230000|2021-07-23 07:27:10|36276.02|36276.02|36276.02|36276.02|36276.02|36276.02|36276.02|36276.02|0
1627025300000|2021-07-23 07:28:20|36296.29|36296.29|36296.29|36296.29|36296.29|36296.29|36296.29|36296.29|0
1627025340000|2021-07-23 07:29:00|36272.86|36272.86|36272.86|36272.86|36272.86|36272.86|36272.86|36272.86|0
1627025370000|2021-07-23 07:29:30|36296.29|36296.29|36296.29|36296.29|36296.29|36296.29|36296.29|36296.29|0
1627025400000|2021-07-23 07:30:00|36284.57|36284.57|36296.29|36296.29|36308|36308|36284.57|36284.57|0
1627025410000|2021-07-23 07:30:10|36303.04|36303.04|36303.04|36303.04|36303.04|36303.04|36303.04|36303.04|0
1627025460000|2021-07-23 07:31:00|36312.45|36312.45|36312.45|36312.45|36312.45|36312.45|36312.45|36312.45|0
1627025480000|2021-07-23 07:31:20|36317.15|36317.15|36317.15|36317.15|36317.15|36317.15|36317.15|36317.15|0
1627025590000|2021-07-23 07:33:10|36314.8|36314.8|36314.8|36314.8|36314.8|36314.8|36314.8|36314.8|0
1627025620000|2021-07-23 07:33:40|36310.1|36310.1|36310.1|36310.1|36310.1|36310.1|36310.1|36310.1|0
1627025640000|2021-07-23 07:34:00|36298.38|36298.38|36286.67|36286.67|36298.38|36298.38|36286.67|36286.67|0
1627025650000|2021-07-23 07:34:10|36298.38|36298.38|36298.38|36298.38|36298.38|36298.38|36298.38|36298.38|0
1627025680000|2021-07-23 07:34:40|36286.67|36286.67|36286.67|36286.67|36286.67|36286.67|36286.67|36286.67|0
1627025720000|2021-07-23 07:35:20|36298.38|36298.38|36298.38|36298.38|36298.38|36298.38|36298.38|36298.38|0
1627025760000|2021-07-23 07:36:00|36310.1|36310.1|36310.1|36310.1|36310.1|36310.1|36310.1|36310.1|0
1627025830000|2021-07-23 07:37:10|36312.45|36312.45|36312.45|36312.45|36312.45|36312.45|36312.45|36312.45|0
1627025880000|2021-07-23 07:38:00|36300.74|36300.74|36300.74|36300.74|36300.74|36300.74|36300.74|36300.74|0
1627025910000|2021-07-23 07:38:30|36312.45|36312.45|36312.45|36312.45|36312.45|36312.45|36312.45|36312.45|0
1627026110000|2021-07-23 07:41:50|36324.16|36324.16|36333.27|36333.27|36333.27|36333.27|36324.16|36324.16|0
1627026140000|2021-07-23 07:42:20|36326.52|36326.52|36326.52|36326.52|36326.52|36326.52|36326.52|36326.52|0
1627026200000|2021-07-23 07:43:20|36338.23|36338.23|36338.23|36338.23|36338.23|36338.23|36338.23|36338.23|0
1627026310000|2021-07-23 07:45:10|36326.52|36326.52|36326.52|36326.52|36326.52|36326.52|36326.52|36326.52|0
1627026340000|2021-07-23 07:45:40|36338.23|36338.23|36338.23|36338.23|36338.23|36338.23|36338.23|36338.23|0
1627026420000|2021-07-23 07:47:00|36349.94|36349.94|36349.94|36349.94|36349.94|36349.94|36349.94|36349.94|0
1627026440000|2021-07-23 07:47:20|36354.65|36354.65|36361.7|36361.7|36361.7|36361.7|36354.65|36354.65|0
1627026450000|2021-07-23 07:47:30|36385.13|36385.13|36385.13|36385.13|36385.13|36385.13|36385.13|36385.13|0
1627026460000|2021-07-23 07:47:40|36382.78|36382.78|36382.78|36382.78|36382.78|36382.78|36382.78|36382.78|0
1627026490000|2021-07-23 07:48:10|36380.43|36380.43|36380.43|36380.43|36380.43|36380.43|36380.43|36380.43|0
1627026570000|2021-07-23 07:49:30|36403.86|36403.86|36403.86|36403.86|36403.86|36403.86|36403.86|36403.86|0
1627026580000|2021-07-23 07:49:40|36427.28|36427.28|36415.57|36415.57|36427.28|36427.28|36415.57|36415.57|0
1627026650000|2021-07-23 07:50:50|36439|36439|36439|36439|36439|36439|36439|36439|0
1627026660000|2021-07-23 07:51:00|36427.28|36427.28|36415.57|36415.57|36427.28|36427.28|36415.57|36415.57|0
1627026860000|2021-07-23 07:54:20|36439|36439|36439|36439|36439|36439|36439|36439|0
1627026940000|2021-07-23 07:55:40|36427.28|36427.28|36415.57|36415.57|36427.28|36427.28|36415.57|36415.57|0
1627027120000|2021-07-23 07:58:40|36442.59|36442.59|36442.59|36442.59|36442.59|36442.59|36442.59|36442.59|0
1627027130000|2021-07-23 07:58:50|36430.88|36430.88|36437.93|36437.93|36437.93|36437.93|36430.88|36430.88|0
1627027140000|2021-07-23 07:59:00|36426.22|36426.22|36426.22|36426.22|36426.22|36426.22|36426.22|36426.22|0
1627027270000|2021-07-23 08:01:10|36432.97|36432.97|36432.97|36432.97|36432.97|36432.97|36432.97|36432.97|0
1627027340000|2021-07-23 08:02:20|36444.69|36444.69|36444.69|36444.69|36444.69|36444.69|36444.69|36444.69|0
1627027360000|2021-07-23 08:02:40|36451.44|36451.44|36463.16|36463.16|36463.16|36463.16|36451.44|36451.44|0
1627027400000|2021-07-23 08:03:20|36474.87|36474.87|36474.87|36474.87|36474.87|36474.87|36474.87|36474.87|0
1627027420000|2021-07-23 08:03:40|36481.92|36481.92|36484.28|36484.28|36484.28|36484.28|36481.92|36481.92|0
1627027500000|2021-07-23 08:05:00|36495.99|36495.99|36495.99|36495.99|36495.99|36495.99|36495.99|36495.99|0
1627027580000|2021-07-23 08:06:20|36502.75|36502.75|36502.75|36502.75|36502.75|36502.75|36502.75|36502.75|0
1627027620000|2021-07-23 08:07:00|36505.1|36505.1|36505.1|36505.1|36505.1|36505.1|36505.1|36505.1|0
1627027650000|2021-07-23 08:07:30|36511.85|36511.85|36511.85|36511.85|36511.85|36511.85|36511.85|36511.85|0
1627027730000|2021-07-23 08:08:50|36523.57|36523.57|36523.57|36523.57|36523.57|36523.57|36523.57|36523.57|0
1627027870000|2021-07-23 08:11:10|36535.28|36535.28|36535.28|36535.28|36535.28|36535.28|36535.28|36535.28|0
1627027920000|2021-07-23 08:12:00|36525.88|36525.88|36525.88|36525.88|36525.88|36525.88|36525.88|36525.88|0
1627027930000|2021-07-23 08:12:10|36537.59|36537.59|36537.59|36537.59|36537.59|36537.59|36537.59|36537.59|0
1627028020000|2021-07-23 08:13:40|36525.88|36525.88|36525.88|36525.88|36525.88|36525.88|36525.88|36525.88|0
1627028110000|2021-07-23 08:15:10|36532.93|36532.93|36532.93|36532.93|36532.93|36532.93|36532.93|36532.93|0
1627028200000|2021-07-23 08:16:40|36519.42|36519.42|36531.13|36531.13|36531.13|36531.13|36519.42|36519.42|0
1627028240000|2021-07-23 08:17:20|36544.64|36544.64|36544.64|36544.64|36544.64|36544.64|36544.64|36544.64|0
1627028330000|2021-07-23 08:18:50|36556.36|36556.36|36556.36|36556.36|36556.36|36556.36|36556.36|36556.36|0
1627028410000|2021-07-23 08:20:10|36563.11|36563.11|36563.11|36563.11|36563.11|36563.11|36563.11|36563.11|0
1627028500000|2021-07-23 08:21:40|36569.87|36569.87|36569.87|36569.87|36569.87|36569.87|36569.87|36569.87|0
1627028560000|2021-07-23 08:22:40|36558.16|36558.16|36558.16|36558.16|36558.16|36558.16|36558.16|36558.16|0
1627028630000|2021-07-23 08:23:50|36546.44|36546.44|36546.44|36546.44|36546.44|36546.44|36546.44|36546.44|0
1627028640000|2021-07-23 08:24:00|36534.73|36534.73|36534.73|36534.73|36534.73|36534.73|36534.73|36534.73|0
1627028710000|2021-07-23 08:25:10|36546.44|36546.44|36546.44|36546.44|36546.44|36546.44|36546.44|36546.44|0
1627028760000|2021-07-23 08:26:00|36562.9|36562.9|36574.61|36574.61|36574.61|36574.61|36562.9|36562.9|0
1627028900000|2021-07-23 08:28:20|36598.04|36598.04|36598.04|36598.04|36598.04|36598.04|36598.04|36598.04|0
1627029280000|2021-07-23 08:34:40|36609.76|36609.76|36621.47|36621.47|36621.47|36621.47|36609.76|36609.76|0
1627029350000|2021-07-23 08:35:50|36626.17|36626.17|36626.17|36626.17|36626.17|36626.17|36626.17|36626.17|0
1627029460000|2021-07-23 08:37:40|36637.89|36637.89|36637.89|36637.89|36637.89|36637.89|36637.89|36637.89|0
1627029480000|2021-07-23 08:38:00|36626.17|36626.17|36626.17|36626.17|36626.17|36626.17|36626.17|36626.17|0
1627029500000|2021-07-23 08:38:20|36637.89|36637.89|36637.89|36637.89|36637.89|36637.89|36637.89|36637.89|0
1627029540000|2021-07-23 08:39:00|36633.19|36633.19|36633.19|36633.19|36633.19|36633.19|36633.19|36633.19|0
1627029680000|2021-07-23 08:41:20|36621.47|36621.47|36621.47|36621.47|36621.47|36621.47|36621.47|36621.47|0
1627029750000|2021-07-23 08:42:30|36609.76|36609.76|36609.76|36609.76|36609.76|36609.76|36609.76|36609.76|0
1627029830000|2021-07-23 08:43:50|36633.19|36633.19|36633.19|36633.19|36633.19|36633.19|36633.19|36633.19|0
1627029850000|2021-07-23 08:44:10|36644.9|36644.9|36644.9|36644.9|36644.9|36644.9|36644.9|36644.9|0
1627029870000|2021-07-23 08:44:30|36656.61|36656.61|36656.61|36656.61|36656.61|36656.61|36656.61|36656.61|0
1627029880000|2021-07-23 08:44:40|36668.33|36668.33|36668.33|36668.33|36668.33|36668.33|36668.33|36668.33|0
1627030150000|2021-07-23 08:49:10|36644.9|36644.9|36644.9|36644.9|36644.9|36644.9|36644.9|36644.9|0
1627030320000|2021-07-23 08:52:00|36633.19|36633.19|36633.19|36633.19|36633.19|36633.19|36633.19|36633.19|0
1627030470000|2021-07-23 08:54:30|36609.76|36609.76|36609.76|36609.76|36609.76|36609.76|36609.76|36609.76|0
1627030540000|2021-07-23 08:55:40|36605.05|36605.05|36605.05|36605.05|36605.05|36605.05|36605.05|36605.05|0
1627030570000|2021-07-23 08:56:10|36578.03|36578.03|36591.54|36591.54|36591.54|36591.54|36578.03|36578.03|0
1627030580000|2021-07-23 08:56:20|36598.3|36598.3|36598.3|36598.3|36598.3|36598.3|36598.3|36598.3|0
1627030600000|2021-07-23 08:56:40|36584.79|36584.79|36591.54|36591.54|36591.54|36591.54|36584.79|36584.79|0
1627030620000|2021-07-23 08:57:00|36603.26|36603.26|36603.26|36603.26|36603.26|36603.26|36603.26|36603.26|0
1627030760000|2021-07-23 08:59:20|36614.97|36614.97|36614.97|36614.97|36614.97|36614.97|36614.97|36614.97|0
1627030780000|2021-07-23 08:59:40|36626.69|36626.69|36626.69|36626.69|36626.69|36626.69|36626.69|36626.69|0
1627030920000|2021-07-23 09:02:00|36636.09|36636.09|36636.09|36636.09|36636.09|36636.09|36636.09|36636.09|0
1627031060000|2021-07-23 09:04:20|36659.52|36659.52|36671.23|36671.23|36671.23|36671.23|36659.52|36659.52|0
1627031080000|2021-07-23 09:04:40|36659.52|36659.52|36659.52|36659.52|36659.52|36659.52|36659.52|36659.52|0
1627031090000|2021-07-23 09:04:50|36652.47|36652.47|36652.47|36652.47|36652.47|36652.47|36652.47|36652.47|0
1627031190000|2021-07-23 09:06:30|36657.17|36657.17|36654.82|36654.82|36657.17|36657.17|36654.82|36654.82|0
1627031200000|2021-07-23 09:06:40|36650.12|36650.12|36647.76|36647.76|36650.12|36650.12|36647.76|36647.76|0
1627031240000|2021-07-23 09:07:20|36636.05|36636.05|36636.05|36636.05|36636.05|36636.05|36636.05|36636.05|0
1627031280000|2021-07-23 09:08:00|36638.4|36638.4|36638.4|36638.4|36638.4|36638.4|36638.4|36638.4|0
1627031530000|2021-07-23 09:12:10|36636.05|36636.05|36636.05|36636.05|36636.05|36636.05|36636.05|36636.05|0
1627031750000|2021-07-23 09:15:50|36638.4|36638.4|36631.65|36631.65|36638.4|36638.4|36631.65|36631.65|0
1627031890000|2021-07-23 09:18:10|36643.36|36643.36|36643.36|36643.36|36643.36|36643.36|36643.36|36643.36|0
1627031900000|2021-07-23 09:18:20|36645.71|36645.71|36645.71|36645.71|36645.71|36645.71|36645.71|36645.71|0
1627031910000|2021-07-23 09:18:30|36648.06|36648.06|36636.6|36636.6|36648.06|36648.06|36636.6|36636.6|0
1627031930000|2021-07-23 09:18:50|36650.12|36650.12|36650.12|36650.12|36650.12|36650.12|36650.12|36650.12|0
1627031940000|2021-07-23 09:19:00|36661.83|36661.83|36650.12|36650.12|36661.83|36661.83|36650.12|36650.12|0
1627031970000|2021-07-23 09:19:30|36647.76|36647.76|36647.76|36647.76|36647.76|36647.76|36647.76|36647.76|0
1627032060000|2021-07-23 09:21:00|36645.41|36645.41|36654.78|36654.78|36654.78|36654.78|36643.06|36643.06|0
1627032140000|2021-07-23 09:22:20|36648.02|36648.02|36648.02|36648.02|36648.02|36648.02|36648.02|36648.02|0
1627032160000|2021-07-23 09:22:40|36636.31|36636.31|36636.31|36636.31|36636.31|36636.31|36636.31|36636.31|0
1627032390000|2021-07-23 09:26:30|36601.16|36601.16|36601.16|36601.16|36601.16|36601.16|36601.16|36601.16|0
1627032600000|2021-07-23 09:30:00|36612.88|36612.88|36624.59|36624.59|36624.59|36624.59|36612.88|36612.88|0
1627032620000|2021-07-23 09:30:20|36636.31|36636.31|36636.31|36636.31|36636.31|36636.31|36636.31|36636.31|0
1627032840000|2021-07-23 09:34:00|36643.36|36643.36|36643.36|36643.36|36643.36|36643.36|36643.36|36643.36|0
1627032860000|2021-07-23 09:34:20|36655.07|36655.07|36655.07|36655.07|36655.07|36655.07|36655.07|36655.07|0
1627032930000|2021-07-23 09:35:30|36661.83|36661.83|36661.83|36661.83|36661.83|36661.83|36661.83|36661.83|0
1627032980000|2021-07-23 09:36:20|36673.54|36673.54|36685.26|36685.26|36685.26|36685.26|36673.54|36673.54|0
1627032990000|2021-07-23 09:36:30|36696.97|36696.97|36696.97|36696.97|36696.97|36696.97|36696.97|36696.97|0
1627033000000|2021-07-23 09:36:40|36701.68|36701.68|36701.68|36701.68|36701.68|36701.68|36701.68|36701.68|0
1627033070000|2021-07-23 09:37:50|36704.03|36704.03|36701.68|36701.68|36704.03|36704.03|36701.68|36701.68|0
1627033080000|2021-07-23 09:38:00|36699.32|36699.32|36699.32|36699.32|36699.32|36699.32|36699.32|36699.32|0
1627033130000|2021-07-23 09:38:50|36696.97|36696.97|36696.97|36696.97|36696.97|36696.97|36696.97|36696.97|0
1627033140000|2021-07-23 09:39:00|36685.26|36685.26|36685.26|36685.26|36685.26|36685.26|36685.26|36685.26|0
1627033350000|2021-07-23 09:42:30|36673.54|36673.54|36673.54|36673.54|36673.54|36673.54|36673.54|36673.54|0
1627033410000|2021-07-23 09:43:30|36661.83|36661.83|36650.12|36650.12|36661.83|36661.83|36650.12|36650.12|0
1627033600000|2021-07-23 09:46:40|36645.41|36645.41|36645.41|36645.41|36645.41|36645.41|36645.41|36645.41|0
1627033680000|2021-07-23 09:48:00|36650.12|36650.12|36650.12|36650.12|36650.12|36650.12|36650.12|36650.12|0
1627033790000|2021-07-23 09:49:50|36661.83|36661.83|36661.83|36661.83|36661.83|36661.83|36661.83|36661.83|0
1627034130000|2021-07-23 09:55:30|36650.12|36650.12|36650.12|36650.12|36650.12|36650.12|36650.12|36650.12|0
1627034300000|2021-07-23 09:58:20|36636.6|36636.6|36624.89|36624.89|36636.6|36636.6|36624.89|36624.89|0
1627034320000|2021-07-23 09:58:40|36636.6|36636.6|36636.6|36636.6|36636.6|36636.6|36636.6|36636.6|0
1627034330000|2021-07-23 09:58:50|36648.32|36648.32|36641.56|36641.56|36648.32|36648.32|36641.56|36641.56|0
1627034490000|2021-07-23 10:01:30|36629.85|36629.85|36629.85|36629.85|36629.85|36629.85|36629.85|36629.85|0
1627034500000|2021-07-23 10:01:40|36634.55|36634.55|36632.2|36632.2|36634.55|36634.55|36632.2|36632.2|0
1627034710000|2021-07-23 10:05:10|36625.44|36625.44|36625.44|36625.44|36625.44|36625.44|36625.44|36625.44|0
1627034720000|2021-07-23 10:05:20|36623.09|36623.09|36623.09|36623.09|36623.09|36623.09|36623.09|36623.09|0
1627034730000|2021-07-23 10:05:30|36616.34|36616.34|36616.34|36616.34|36616.34|36616.34|36616.34|36616.34|0
1627034770000|2021-07-23 10:06:10|36612.96|36612.96|36616.34|36616.34|36616.34|36616.34|36612.96|36612.96|0
1627034960000|2021-07-23 10:09:20|36628.05|36628.05|36639.77|36639.77|36639.77|36639.77|36628.05|36628.05|0
1627034970000|2021-07-23 10:09:30|36637.42|36637.42|36637.42|36637.42|36637.42|36637.42|36637.42|36637.42|0
1627035010000|2021-07-23 10:10:10|36630.66|36630.66|36630.66|36630.66|36630.66|36630.66|36630.66|36630.66|0
1627035430000|2021-07-23 10:17:10|36623.9|36623.9|36617.15|36617.15|36623.9|36623.9|36617.15|36617.15|0
1627035470000|2021-07-23 10:17:50|36628.86|36628.86|36628.86|36628.86|36628.86|36628.86|36628.86|36628.86|0
1627035490000|2021-07-23 10:18:10|36633.57|36633.57|36633.57|36633.57|36633.57|36633.57|36633.57|36633.57|0
1627035660000|2021-07-23 10:21:00|36631.21|36631.21|36631.21|36631.21|36631.21|36631.21|36631.21|36631.21|0
1627035920000|2021-07-23 10:25:20|36642.93|36642.93|36666.36|36666.36|36666.36|36666.36|36642.93|36642.93|0
1627035950000|2021-07-23 10:25:50|36678.07|36678.07|36680.42|36680.42|36680.42|36680.42|36678.07|36678.07|0
1627035960000|2021-07-23 10:26:00|36692.14|36692.14|36668.71|36668.71|36692.14|36692.14|36668.71|36668.71|0
1627036070000|2021-07-23 10:27:50|36675.46|36675.46|36675.46|36675.46|36675.46|36675.46|36675.46|36675.46|0
1627036120000|2021-07-23 10:28:40|36663.75|36663.75|36663.75|36663.75|36663.75|36663.75|36663.75|36663.75|0
1627036170000|2021-07-23 10:29:30|36652.04|36652.04|36652.04|36652.04|36652.04|36652.04|36652.04|36652.04|0
1627036200000|2021-07-23 10:30:00|36654.39|36654.39|36654.39|36654.39|36654.39|36654.39|36654.39|36654.39|0
1627036260000|2021-07-23 10:31:00|36630.96|36630.96|36630.96|36630.96|36630.96|36630.96|36630.96|36630.96|0
1627036310000|2021-07-23 10:31:50|36619.24|36619.24|36619.24|36619.24|36619.24|36619.24|36619.24|36619.24|0
1627036460000|2021-07-23 10:34:20|36621.6|36621.6|36621.6|36621.6|36621.6|36621.6|36621.6|36621.6|0
1627036480000|2021-07-23 10:34:40|36608.08|36608.08|36608.08|36608.08|36608.08|36608.08|36608.08|36608.08|0
1627036910000|2021-07-23 10:41:50|36605.73|36605.73|36605.73|36605.73|36605.73|36605.73|36605.73|36605.73|0
1627036950000|2021-07-23 10:42:30|36594.02|36594.02|36594.02|36594.02|36594.02|36594.02|36594.02|36594.02|0
1627037030000|2021-07-23 10:43:50|36617.45|36617.45|36617.45|36617.45|36617.45|36617.45|36617.45|36617.45|0
1627037040000|2021-07-23 10:44:00|36629.16|36629.16|36617.45|36617.45|36629.16|36629.16|36617.45|36617.45|0
1627037070000|2021-07-23 10:44:30|36619.8|36619.8|36619.8|36619.8|36619.8|36619.8|36619.8|36619.8|0
1627037100000|2021-07-23 10:45:00|36615.1|36615.1|36603.38|36603.38|36615.1|36615.1|36603.38|36603.38|0
1627037280000|2021-07-23 10:48:00|36601.03|36601.03|36593.98|36593.98|36601.03|36601.03|36593.98|36593.98|0
1627037350000|2021-07-23 10:49:10|36587.22|36587.22|36580.47|36580.47|36587.22|36587.22|36580.47|36580.47|0
1627037360000|2021-07-23 10:49:20|36573.71|36573.71|36573.71|36573.71|36573.71|36573.71|36573.71|36573.71|0
1627037470000|2021-07-23 10:51:10|36585.42|36585.42|36608.85|36608.85|36608.85|36608.85|36585.42|36585.42|0
1627037590000|2021-07-23 10:53:10|36620.57|36620.57|36620.57|36620.57|36620.57|36620.57|36620.57|36620.57|0
1627037640000|2021-07-23 10:54:00|36632.28|36632.28|36632.28|36632.28|36632.28|36632.28|36632.28|36632.28|0
1627037660000|2021-07-23 10:54:20|36644|36644|36644|36644|36644|36644|36644|36644|0
1627037690000|2021-07-23 10:54:50|36650.75|36650.75|36650.75|36650.75|36650.75|36650.75|36650.75|36650.75|0
1627037900000|2021-07-23 10:58:20|36657.51|36657.51|36657.51|36657.51|36657.51|36657.51|36657.51|36657.51|0
1627037960000|2021-07-23 10:59:20|36669.22|36669.22|36680.94|36680.94|36680.94|36680.94|36669.22|36669.22|0
1627037980000|2021-07-23 10:59:40|36692.65|36692.65|36692.65|36692.65|36692.65|36692.65|36692.65|36692.65|0
1627038000000|2021-07-23 11:00:00|36680.94|36680.94|36680.94|36680.94|36680.94|36680.94|36680.94|36680.94|0
1627038020000|2021-07-23 11:00:20|36669.22|36669.22|36669.22|36669.22|36669.22|36669.22|36669.22|36669.22|0
1627038050000|2021-07-23 11:00:50|36664.52|36664.52|36664.52|36664.52|36664.52|36664.52|36664.52|36664.52|0
1627038070000|2021-07-23 11:01:10|36676.23|36676.23|36676.23|36676.23|36676.23|36676.23|36676.23|36676.23|0
1627038100000|2021-07-23 11:01:40|36669.48|36669.48|36669.48|36669.48|36669.48|36669.48|36669.48|36669.48|0
1627038160000|2021-07-23 11:02:40|36662.72|36662.72|36662.72|36662.72|36662.72|36662.72|36662.72|36662.72|0
1627038300000|2021-07-23 11:05:00|36665.07|36665.07|36665.07|36665.07|36665.07|36665.07|36665.07|36665.07|0
1627038490000|2021-07-23 11:08:10|36653.36|36653.36|36653.36|36653.36|36653.36|36653.36|36653.36|36653.36|0
1627038610000|2021-07-23 11:10:10|36665.07|36665.07|36665.07|36665.07|36665.07|36665.07|36665.07|36665.07|0
1627038730000|2021-07-23 11:12:10|36653.36|36653.36|36634.89|36634.89|36653.36|36653.36|36634.89|36634.89|0
1627038840000|2021-07-23 11:14:00|36646.6|36646.6|36646.6|36646.6|36646.6|36646.6|36646.6|36646.6|0
1627038850000|2021-07-23 11:14:10|36658.32|36658.32|36658.32|36658.32|36658.32|36658.32|36658.32|36658.32|0
1627038910000|2021-07-23 11:15:10|36651.56|36651.56|36644.81|36644.81|36651.56|36651.56|36644.81|36644.81|0
1627038940000|2021-07-23 11:15:40|36633.09|36633.09|36633.09|36633.09|36633.09|36633.09|36633.09|36633.09|0
1627038960000|2021-07-23 11:16:00|36628.39|36628.39|36628.39|36628.39|36628.39|36628.39|36628.39|36628.39|0
1627039120000|2021-07-23 11:18:40|36633.09|36633.09|36633.09|36633.09|36633.09|36633.09|36633.09|36633.09|0
1627039140000|2021-07-23 11:19:00|36644.81|36644.81|36644.81|36644.81|36644.81|36644.81|36644.81|36644.81|0
1627039160000|2021-07-23 11:19:20|36656.52|36656.52|36656.52|36656.52|36656.52|36656.52|36656.52|36656.52|0
1627039190000|2021-07-23 11:19:50|36658.87|36658.87|36658.87|36658.87|36658.87|36658.87|36658.87|36658.87|0
1627039340000|2021-07-23 11:22:20|36647.16|36647.16|36635.44|36635.44|36647.16|36647.16|36635.44|36635.44|0
1627039400000|2021-07-23 11:23:20|36633.09|36633.09|36633.09|36633.09|36633.09|36633.09|36633.09|36633.09|0
1627039410000|2021-07-23 11:23:30|36621.38|36621.38|36621.38|36621.38|36621.38|36621.38|36621.38|36621.38|0
1627039420000|2021-07-23 11:23:40|36619.03|36619.03|36619.03|36619.03|36619.03|36619.03|36619.03|36619.03|0
1627039460000|2021-07-23 11:24:20|36612.27|36612.27|36605.52|36605.52|36612.27|36612.27|36605.52|36605.52|0
1627039510000|2021-07-23 11:25:10|36603.17|36603.17|36603.17|36603.17|36603.17|36603.17|36603.17|36603.17|0
1627039560000|2021-07-23 11:26:00|36600.81|36600.81|36600.81|36600.81|36600.81|36600.81|36600.81|36600.81|0
1627039580000|2021-07-23 11:26:20|36598.46|36598.46|36598.46|36598.46|36598.46|36598.46|36598.46|36598.46|0
1627039660000|2021-07-23 11:27:40|36593.76|36593.76|36593.76|36593.76|36593.76|36593.76|36593.76|36593.76|0
1627039700000|2021-07-23 11:28:20|36582.05|36582.05|36582.05|36582.05|36582.05|36582.05|36582.05|36582.05|0
1627039730000|2021-07-23 11:28:50|36579.7|36579.7|36579.7|36579.7|36579.7|36579.7|36579.7|36579.7|0
1627039750000|2021-07-23 11:29:10|36577.34|36577.34|36577.34|36577.34|36577.34|36577.34|36577.34|36577.34|0
1627039770000|2021-07-23 11:29:30|36570.59|36570.59|36570.59|36570.59|36570.59|36570.59|36570.59|36570.59|0
1627039780000|2021-07-23 11:29:40|36565.89|36565.89|36565.89|36565.89|36565.89|36565.89|36565.89|36565.89|0
1627039810000|2021-07-23 11:30:10|36577.6|36577.6|36577.6|36577.6|36589.31|36589.31|36577.6|36577.6|0
1627039850000|2021-07-23 11:30:50|36589.31|36589.31|36589.31|36589.31|36589.31|36589.31|36589.31|36589.31|0
1627039880000|2021-07-23 11:31:20|36596.07|36596.07|36596.07|36596.07|36596.07|36596.07|36596.07|36596.07|0
1627039910000|2021-07-23 11:31:50|36603.12|36603.12|36603.12|36603.12|36603.12|36603.12|36603.12|36603.12|0
1627039920000|2021-07-23 11:32:00|36610.18|36610.18|36616.93|36616.93|36616.93|36616.93|36610.18|36610.18|0
1627039970000|2021-07-23 11:32:50|36621.64|36621.64|36626.34|36626.34|36626.34|36626.34|36621.64|36621.64|0
1627040030000|2021-07-23 11:33:50|36628.69|36628.69|36628.69|36628.69|36628.69|36628.69|36628.69|36628.69|0
1627040280000|2021-07-23 11:38:00|36616.97|36616.97|36616.97|36616.97|36616.97|36616.97|36616.97|36616.97|0
1627040390000|2021-07-23 11:39:50|36603.46|36603.46|36603.46|36603.46|36603.46|36603.46|36603.46|36603.46|0
1627040510000|2021-07-23 11:41:50|36615.18|36615.18|36615.18|36615.18|36615.18|36615.18|36615.18|36615.18|0
1627040540000|2021-07-23 11:42:20|36603.46|36603.46|36603.46|36603.46|36603.46|36603.46|36603.46|36603.46|0
1627040700000|2021-07-23 11:45:00|36610.22|36610.22|36616.97|36616.97|36616.97|36616.97|36610.22|36610.22|0
1627040860000|2021-07-23 11:47:40|36605.26|36605.26|36605.26|36605.26|36605.26|36605.26|36605.26|36605.26|0
1627040930000|2021-07-23 11:48:50|36616.97|36616.97|36616.97|36616.97|36616.97|36616.97|36616.97|36616.97|0
1627041070000|2021-07-23 11:51:10|36614.62|36614.62|36614.62|36614.62|36614.62|36614.62|36614.62|36614.62|0
1627041400000|2021-07-23 11:56:40|36602.91|36602.91|36602.91|36602.91|36602.91|36602.91|36602.91|36602.91|0
1627041770000|2021-07-23 12:02:50|36589.4|36589.4|36596.15|36596.15|36596.15|36596.15|36589.4|36589.4|0
1627041840000|2021-07-23 12:04:00|36584.44|36584.44|36584.44|36584.44|36584.44|36584.44|36584.44|36584.44|0
1627041860000|2021-07-23 12:04:20|36572.72|36572.72|36549.3|36549.3|36572.72|36572.72|36549.3|36549.3|0
1627042150000|2021-07-23 12:09:10|36537.58|36537.58|36537.58|36537.58|36537.58|36537.58|36537.58|36537.58|0
1627042160000|2021-07-23 12:09:20|36549.3|36549.3|36549.3|36549.3|36549.3|36549.3|36549.3|36549.3|0
1627042200000|2021-07-23 12:10:00|36537.58|36537.58|36537.58|36537.58|36537.58|36537.58|36537.58|36537.58|0
1627042340000|2021-07-23 12:12:20|36530.83|36530.83|36530.83|36530.83|36530.83|36530.83|36530.83|36530.83|0
1627042360000|2021-07-23 12:12:40|36528.47|36528.47|36528.47|36528.47|36528.47|36528.47|36528.47|36528.47|0
1627042400000|2021-07-23 12:13:20|36540.19|36540.19|36556.61|36556.61|36556.61|36556.61|36540.19|36540.19|0
1627042510000|2021-07-23 12:15:10|36554.25|36554.25|36554.25|36554.25|36554.25|36554.25|36554.25|36554.25|0
1627042640000|2021-07-23 12:17:20|36542.54|36542.54|36542.54|36542.54|36542.54|36542.54|36542.54|36542.54|0
1627042740000|2021-07-23 12:19:00|36554.25|36554.25|36558.96|36558.96|36558.96|36558.96|36554.25|36554.25|0
1627042820000|2021-07-23 12:20:20|36561.31|36561.31|36558.96|36558.96|36561.31|36561.31|36558.96|36558.96|0
1627042880000|2021-07-23 12:21:20|36554.25|36554.25|36549.55|36549.55|36554.25|36554.25|36549.55|36549.55|0
1627042990000|2021-07-23 12:23:10|36526.12|36526.12|36526.12|36526.12|36526.12|36526.12|36526.12|36526.12|0
1627043000000|2021-07-23 12:23:20|36514.41|36514.41|36514.41|36514.41|36514.41|36514.41|36514.41|36514.41|0
1627043020000|2021-07-23 12:23:40|36526.12|36526.12|36526.12|36526.12|36526.12|36526.12|36526.12|36526.12|0
1627043030000|2021-07-23 12:23:50|36523.77|36523.77|36526.12|36526.12|36526.12|36526.12|36523.77|36523.77|0
1627043090000|2021-07-23 12:24:50|36530.83|36530.83|36530.83|36530.83|36530.83|36530.83|36530.83|36530.83|0
1627043340000|2021-07-23 12:29:00|36537.58|36537.58|36537.58|36537.58|36537.58|36537.58|36537.58|36537.58|0
1627043670000|2021-07-23 12:34:30|36525.87|36525.87|36525.87|36525.87|36525.87|36525.87|36525.87|36525.87|0
1627043680000|2021-07-23 12:34:40|36537.58|36537.58|36537.58|36537.58|36537.58|36537.58|36537.58|36537.58|0
1627043730000|2021-07-23 12:35:30|36530.53|36530.53|36530.53|36530.53|36530.53|36530.53|36530.53|36530.53|0
1627043740000|2021-07-23 12:35:40|36532.88|36532.88|36546.94|36546.94|36546.94|36546.94|36532.88|36532.88|0
1627043770000|2021-07-23 12:36:10|36551.65|36551.65|36551.65|36551.65|36551.65|36551.65|36551.65|36551.65|0
1627043780000|2021-07-23 12:36:20|36544.89|36544.89|36544.89|36544.89|36544.89|36544.89|36544.89|36544.89|0
1627043870000|2021-07-23 12:37:50|36556.61|36556.61|36551.9|36551.9|36556.61|36556.61|36551.9|36551.9|0
1627043880000|2021-07-23 12:38:00|36528.47|36528.47|36528.47|36528.47|36528.47|36528.47|36528.47|36528.47|0
1627043930000|2021-07-23 12:38:50|36530.83|36530.83|36530.83|36530.83|36530.83|36530.83|36530.83|36530.83|0
1627043970000|2021-07-23 12:39:30|36523.77|36523.77|36523.77|36523.77|36523.77|36523.77|36523.77|36523.77|0
1627043990000|2021-07-23 12:39:50|36530.83|36530.83|36530.83|36530.83|36530.83|36530.83|36530.83|36530.83|0
1627044040000|2021-07-23 12:40:40|36523.77|36523.77|36523.77|36523.77|36523.77|36523.77|36523.77|36523.77|0
1627044050000|2021-07-23 12:40:50|36535.49|36535.49|36535.49|36535.49|36535.49|36535.49|36535.49|36535.49|0
1627044140000|2021-07-23 12:42:20|36542.24|36542.24|36535.49|36535.49|36542.24|36542.24|36535.49|36535.49|0
1627044200000|2021-07-23 12:43:20|36523.77|36523.77|36523.77|36523.77|36523.77|36523.77|36523.77|36523.77|0
1627044230000|2021-07-23 12:43:50|36530.53|36530.53|36537.58|36537.58|36537.58|36537.58|36530.53|36530.53|0
1627044490000|2021-07-23 12:48:10|36549.3|36549.3|36549.3|36549.3|36549.3|36549.3|36549.3|36549.3|0
1627044510000|2021-07-23 12:48:30|36542.24|36542.24|36542.24|36542.24|36542.24|36542.24|36542.24|36542.24|0
1627044530000|2021-07-23 12:48:50|36546.94|36546.94|36544.59|36544.59|36546.94|36546.94|36544.59|36544.59|0
1627044590000|2021-07-23 12:49:50|36549.3|36549.3|36549.3|36549.3|36549.3|36549.3|36549.3|36549.3|0
1627044670000|2021-07-23 12:51:10|36537.58|36537.58|36537.58|36537.58|36537.58|36537.58|36537.58|36537.58|0
1627044790000|2021-07-23 12:53:10|36535.23|36535.23|36535.23|36535.23|36535.23|36535.23|36535.23|36535.23|0
1627044920000|2021-07-23 12:55:20|36532.88|36532.88|36532.88|36532.88|36532.88|36532.88|36532.88|36532.88|0
1627044940000|2021-07-23 12:55:40|36539.63|36539.63|36539.63|36539.63|36539.63|36539.63|36539.63|36539.63|0
1627044960000|2021-07-23 12:56:00|36544.34|36544.34|36544.34|36544.34|36544.34|36544.34|36544.34|36544.34|0
1627044990000|2021-07-23 12:56:30|36556.05|36556.05|36556.05|36556.05|36556.05|36556.05|36556.05|36556.05|0
1627045000000|2021-07-23 12:56:40|36567.77|36567.77|36579.48|36579.48|36591.19|36591.19|36567.77|36567.77|0
1627045010000|2021-07-23 12:56:50|36577.13|36577.13|36588.84|36588.84|36588.84|36588.84|36577.13|36577.13|0
1627045020000|2021-07-23 12:57:00|36591.19|36591.19|36602.91|36602.91|36602.91|36602.91|36591.19|36591.19|0
1627045030000|2021-07-23 12:57:10|36579.48|36579.48|36579.48|36579.48|36579.48|36579.48|36579.48|36579.48|0
1627045040000|2021-07-23 12:57:20|36591.19|36591.19|36591.19|36591.19|36591.19|36591.19|36591.19|36591.19|0
1627045050000|2021-07-23 12:57:30|36588.84|36588.84|36588.84|36588.84|36588.84|36588.84|36588.84|36588.84|0
1627045070000|2021-07-23 12:57:50|36586.49|36586.49|36588.84|36588.84|36588.84|36588.84|36586.49|36586.49|0
1627045080000|2021-07-23 12:58:00|36591.19|36591.19|36579.48|36579.48|36591.19|36591.19|36579.48|36579.48|0
1627045120000|2021-07-23 12:58:40|36567.77|36567.77|36567.77|36567.77|36567.77|36567.77|36567.77|36567.77|0
1627045140000|2021-07-23 12:59:00|36556.05|36556.05|36556.05|36556.05|36556.05|36556.05|36556.05|36556.05|0
1627045180000|2021-07-23 12:59:40|36567.77|36567.77|36567.77|36567.77|36567.77|36567.77|36567.77|36567.77|0
1627045190000|2021-07-23 12:59:50|36556.05|36556.05|36556.05|36556.05|36556.05|36556.05|36556.05|36556.05|0
1627045210000|2021-07-23 13:00:10|36553.7|36553.7|36553.7|36553.7|36553.7|36553.7|36553.7|36553.7|0
1627045230000|2021-07-23 13:00:30|36551.35|36551.35|36544.59|36544.59|36551.35|36551.35|36544.59|36544.59|0
1627045270000|2021-07-23 13:01:10|36546.94|36546.94|36546.94|36546.94|36546.94|36546.94|36546.94|36546.94|0
1627045290000|2021-07-23 13:01:30|36558.66|36558.66|36551.9|36551.9|36558.66|36558.66|36551.9|36551.9|0
1627045300000|2021-07-23 13:01:40|36545.15|36545.15|36545.15|36545.15|36545.15|36545.15|36545.15|36545.15|0
1627045350000|2021-07-23 13:02:30|36542.8|36542.8|36542.8|36542.8|36542.8|36542.8|36542.8|36542.8|0
1627045440000|2021-07-23 13:04:00|36531.08|36531.08|36531.08|36531.08|36531.08|36531.08|36531.08|36531.08|0
1627045460000|2021-07-23 13:04:20|36537.84|36537.84|36537.84|36537.84|36537.84|36537.84|36537.84|36537.84|0
1627045520000|2021-07-23 13:05:20|36540.19|36540.19|36540.19|36540.19|36540.19|36540.19|36540.19|36540.19|0
1627045540000|2021-07-23 13:05:40|36551.9|36551.9|36551.9|36551.9|36551.9|36551.9|36551.9|36551.9|0
1627045560000|2021-07-23 13:06:00|36549.55|36549.55|36549.55|36549.55|36549.55|36549.55|36549.55|36549.55|0
1627045580000|2021-07-23 13:06:20|36551.9|36551.9|36551.9|36551.9|36551.9|36551.9|36551.9|36551.9|0
1627045590000|2021-07-23 13:06:30|36549.55|36549.55|36549.55|36549.55|36549.55|36549.55|36549.55|36549.55|0
1627045630000|2021-07-23 13:07:10|36542.8|36542.8|36542.8|36542.8|36542.8|36542.8|36542.8|36542.8|0
1627045640000|2021-07-23 13:07:20|36547.5|36547.5|36547.5|36547.5|36547.5|36547.5|36547.5|36547.5|0
1627045900000|2021-07-23 13:11:40|36559.21|36559.21|36559.21|36559.21|36559.21|36559.21|36559.21|36559.21|0
1627046140000|2021-07-23 13:15:40|36552.46|36552.46|36552.46|36552.46|36552.46|36552.46|36552.46|36552.46|0
1627046150000|2021-07-23 13:15:50|36550.11|36550.11|36550.11|36550.11|36550.11|36550.11|36550.11|36550.11|0
1627046180000|2021-07-23 13:16:20|36526.68|36526.68|36526.68|36526.68|36526.68|36526.68|36526.68|36526.68|0
1627046210000|2021-07-23 13:16:50|36529.03|36529.03|36540.74|36540.74|36540.74|36540.74|36529.03|36529.03|0
1627046430000|2021-07-23 13:20:30|36533.99|36533.99|36533.99|36533.99|36533.99|36533.99|36533.99|36533.99|0
1627046500000|2021-07-23 13:21:40|36557.42|36557.42|36573.83|36573.83|36573.83|36573.83|36557.42|36557.42|0
1627046590000|2021-07-23 13:23:10|36585.55|36585.55|36585.55|36585.55|36585.55|36585.55|36585.55|36585.55|0
1627046640000|2021-07-23 13:24:00|36583.2|36583.2|36583.2|36583.2|36583.2|36583.2|36583.2|36583.2|0
1627046650000|2021-07-23 13:24:10|36559.77|36559.77|36559.77|36559.77|36559.77|36559.77|36559.77|36559.77|0
1627046700000|2021-07-23 13:25:00|36555.07|36555.07|36555.07|36555.07|36555.07|36555.07|36555.07|36555.07|0
1627046720000|2021-07-23 13:25:20|36543.35|36543.35|36543.35|36543.35|36543.35|36543.35|36543.35|36543.35|0
1627046850000|2021-07-23 13:27:30|36566.78|36566.78|36566.78|36566.78|36566.78|36566.78|36566.78|36566.78|0
1627046950000|2021-07-23 13:29:10|36569.13|36569.13|36569.13|36569.13|36569.13|36569.13|36569.13|36569.13|0
1627046970000|2021-07-23 13:29:30|36566.78|36566.78|36566.78|36566.78|36566.78|36566.78|36566.78|36566.78|0
1627047000000|2021-07-23 13:30:00|36555.07|36555.07|36555.07|36555.07|36555.07|36555.07|36555.07|36555.07|0
1627047020000|2021-07-23 13:30:20|36543.35|36543.35|36543.35|36543.35|36543.35|36543.35|36543.35|36543.35|0
1627047050000|2021-07-23 13:30:50|36550.11|36550.11|36550.11|36550.11|36550.11|36550.11|36550.11|36550.11|0
1627047100000|2021-07-23 13:31:40|36556.86|36556.86|36556.86|36556.86|36556.86|36556.86|36556.86|36556.86|0
1627047140000|2021-07-23 13:32:20|36550.11|36550.11|36550.11|36550.11|36550.11|36550.11|36550.11|36550.11|0
1627047180000|2021-07-23 13:33:00|36547.76|36547.76|36547.76|36547.76|36547.76|36547.76|36547.76|36547.76|0
1627047200000|2021-07-23 13:33:20|36545.4|36545.4|36545.4|36545.4|36545.4|36545.4|36545.4|36545.4|0
1627047240000|2021-07-23 13:34:00|36521.98|36521.98|36521.98|36521.98|36521.98|36521.98|36521.98|36521.98|0
1627047270000|2021-07-23 13:34:30|36533.69|36533.69|36533.69|36533.69|36533.69|36533.69|36533.69|36533.69|0
1627047290000|2021-07-23 13:34:50|36545.4|36545.4|36545.4|36545.4|36545.4|36545.4|36545.4|36545.4|0
1627047310000|2021-07-23 13:35:10|36557.12|36557.12|36557.12|36557.12|36557.12|36557.12|36557.12|36557.12|0
1627047330000|2021-07-23 13:35:30|36545.4|36545.4|36545.4|36545.4|36545.4|36545.4|36545.4|36545.4|0
1627047370000|2021-07-23 13:36:10|36533.69|36533.69|36533.69|36533.69|36533.69|36533.69|36533.69|36533.69|0
1627047470000|2021-07-23 13:37:50|36521.98|36521.98|36521.98|36521.98|36521.98|36521.98|36521.98|36521.98|0
1627047480000|2021-07-23 13:38:00|36510.26|36510.26|36510.26|36510.26|36510.26|36510.26|36510.26|36510.26|0
1627047540000|2021-07-23 13:39:00|36517.02|36517.02|36510.26|36510.26|36517.02|36517.02|36503.51|36503.51|0
1627047610000|2021-07-23 13:40:10|36521.98|36521.98|36533.69|36533.69|36533.69|36533.69|36521.98|36521.98|0
1627047620000|2021-07-23 13:40:20|36538.39|36538.39|36540.74|36540.74|36540.74|36540.74|36538.39|36538.39|0
1627047630000|2021-07-23 13:40:30|36552.46|36552.46|36545.7|36545.7|36552.46|36552.46|36545.7|36545.7|0
1627047660000|2021-07-23 13:41:00|36522.27|36522.27|36522.27|36522.27|36522.27|36522.27|36522.27|36522.27|0
1627047670000|2021-07-23 13:41:10|36529.03|36529.03|36529.03|36529.03|36529.03|36529.03|36529.03|36529.03|0
1627047730000|2021-07-23 13:42:10|36535.78|36535.78|36538.14|36538.14|36538.14|36538.14|36535.78|36535.78|0
1627047740000|2021-07-23 13:42:20|36549.85|36549.85|36549.85|36549.85|36549.85|36549.85|36549.85|36549.85|0
1627047780000|2021-07-23 13:43:00|36538.14|36538.14|36538.14|36538.14|36538.14|36538.14|36538.14|36538.14|0
1627047850000|2021-07-23 13:44:10|36549.85|36549.85|36549.85|36549.85|36549.85|36549.85|36549.85|36549.85|0
1627048100000|2021-07-23 13:48:20|36561.56|36561.56|36561.56|36561.56|36561.56|36561.56|36561.56|36561.56|0
1627048320000|2021-07-23 13:52:00|36549.85|36549.85|36549.85|36549.85|36549.85|36549.85|36549.85|36549.85|0
1627048410000|2021-07-23 13:53:30|36538.14|36538.14|36538.14|36538.14|36538.14|36538.14|36538.14|36538.14|0
1627048480000|2021-07-23 13:54:40|36535.78|36535.78|36535.78|36535.78|36535.78|36535.78|36535.78|36535.78|0
1627048510000|2021-07-23 13:55:10|36524.07|36524.07|36524.07|36524.07|36524.07|36524.07|36524.07|36524.07|0
1627048670000|2021-07-23 13:57:50|36535.78|36535.78|36535.78|36535.78|36535.78|36535.78|36535.78|36535.78|0
1627048680000|2021-07-23 13:58:00|36524.07|36524.07|36524.07|36524.07|36524.07|36524.07|36524.07|36524.07|0
1627048770000|2021-07-23 13:59:30|36510.56|36510.56|36505.6|36505.6|36517.31|36517.31|36505.6|36505.6|0
1627048830000|2021-07-23 14:00:30|36517.31|36517.31|36519.67|36519.67|36519.67|36519.67|36517.31|36517.31|0
1627048840000|2021-07-23 14:00:40|36526.42|36526.42|36526.42|36526.42|36526.42|36526.42|36526.42|36526.42|0
1627048860000|2021-07-23 14:01:00|36538.14|36538.14|36538.14|36538.14|36549.85|36549.85|36538.14|36538.14|0
1627048970000|2021-07-23 14:02:50|36549.85|36549.85|36561.56|36561.56|36561.56|36561.56|36549.85|36549.85|0
1627049050000|2021-07-23 14:04:10|36568.32|36568.32|36575.08|36575.08|36575.08|36575.08|36568.32|36568.32|0
1627049110000|2021-07-23 14:05:10|36586.79|36586.79|36584.44|36584.44|36586.79|36586.79|36584.44|36584.44|0
1627049170000|2021-07-23 14:06:10|36596.15|36596.15|36596.15|36596.15|36596.15|36596.15|36596.15|36596.15|0
1627049180000|2021-07-23 14:06:20|36584.44|36584.44|36584.44|36584.44|36584.44|36584.44|36584.44|36584.44|0
1627049210000|2021-07-23 14:06:50|36586.79|36586.79|36586.79|36586.79|36586.79|36586.79|36586.79|36586.79|0
1627049320000|2021-07-23 14:08:40|36584.44|36584.44|36584.44|36584.44|36584.44|36584.44|36584.44|36584.44|0
1627049370000|2021-07-23 14:09:30|36570.93|36570.93|36570.93|36570.93|36570.93|36570.93|36570.93|36570.93|0
1627049380000|2021-07-23 14:09:40|36559.21|36559.21|36554.51|36554.51|36559.21|36559.21|36554.51|36554.51|0
1627049450000|2021-07-23 14:10:50|36556.86|36556.86|36556.86|36556.86|36556.86|36556.86|36556.86|36556.86|0
1627049490000|2021-07-23 14:11:30|36554.51|36554.51|36554.51|36554.51|36554.51|36554.51|36554.51|36554.51|0
1627049570000|2021-07-23 14:12:50|36556.86|36556.86|36556.86|36556.86|36556.86|36556.86|36556.86|36556.86|0
1627049610000|2021-07-23 14:13:30|36545.15|36545.15|36545.15|36545.15|36545.15|36545.15|36545.15|36545.15|0
1627049620000|2021-07-23 14:13:40|36540.45|36540.45|36540.45|36540.45|36540.45|36540.45|36540.45|36540.45|0
1627049680000|2021-07-23 14:14:40|36563.87|36563.87|36563.87|36563.87|36563.87|36563.87|36563.87|36563.87|0
1627049690000|2021-07-23 14:14:50|36568.58|36568.58|36568.58|36568.58|36568.58|36568.58|36568.58|36568.58|0
1627049760000|2021-07-23 14:16:00|36555.07|36555.07|36555.07|36555.07|36555.07|36555.07|36555.07|36555.07|0
1627049780000|2021-07-23 14:16:20|36566.78|36566.78|36566.78|36566.78|36566.78|36566.78|36566.78|36566.78|0
1627049810000|2021-07-23 14:16:50|36569.13|36569.13|36569.13|36569.13|36569.13|36569.13|36569.13|36569.13|0
1627049880000|2021-07-23 14:18:00|36562.38|36562.38|36562.38|36562.38|36562.38|36562.38|36562.38|36562.38|0
1627049950000|2021-07-23 14:19:10|36555.62|36555.62|36555.62|36555.62|36555.62|36555.62|36555.62|36555.62|0
1627050010000|2021-07-23 14:20:10|36548.86|36548.86|36542.11|36542.11|36548.86|36548.86|36542.11|36542.11|0
1627050060000|2021-07-23 14:21:00|36553.82|36553.82|36553.82|36553.82|36553.82|36553.82|36553.82|36553.82|0
1627050160000|2021-07-23 14:22:40|36565.54|36565.54|36565.54|36565.54|36565.54|36565.54|36565.54|36565.54|0
1627050170000|2021-07-23 14:22:50|36577.25|36577.25|36577.25|36577.25|36577.25|36577.25|36577.25|36577.25|0
1627050320000|2021-07-23 14:25:20|36584.01|36584.01|36584.01|36584.01|36584.01|36584.01|36584.01|36584.01|0
1627050360000|2021-07-23 14:26:00|36577.25|36577.25|36570.5|36570.5|36577.25|36577.25|36570.5|36570.5|0
1627050370000|2021-07-23 14:26:10|36582.21|36582.21|36582.21|36582.21|36582.21|36582.21|36582.21|36582.21|0
1627050460000|2021-07-23 14:27:40|36602.48|36602.48|36602.48|36602.48|36602.48|36602.48|36602.48|36602.48|0
1627050630000|2021-07-23 14:30:30|36590.76|36590.76|36590.76|36590.76|36590.76|36590.76|36590.76|36590.76|0
1627050670000|2021-07-23 14:31:10|36579.05|36579.05|36579.05|36579.05|36579.05|36579.05|36579.05|36579.05|0
1627050690000|2021-07-23 14:31:30|36581.4|36581.4|36569.69|36569.69|36581.4|36581.4|36569.69|36569.69|0
1627050870000|2021-07-23 14:34:30|36572.04|36572.04|36572.04|36572.04|36572.04|36572.04|36572.04|36572.04|0
1627050880000|2021-07-23 14:34:40|36565.28|36565.28|36565.28|36565.28|36565.28|36565.28|36565.28|36565.28|0
1627050900000|2021-07-23 14:35:00|36577|36577|36577|36577|36577|36577|36577|36577|0
1627050940000|2021-07-23 14:35:40|36590.51|36590.51|36590.51|36590.51|36590.51|36590.51|36590.51|36590.51|0
1627050950000|2021-07-23 14:35:50|36597.26|36597.26|36597.26|36597.26|36597.26|36597.26|36597.26|36597.26|0
1627051020000|2021-07-23 14:37:00|36594.91|36594.91|36594.91|36594.91|36594.91|36594.91|36594.91|36594.91|0
1627051040000|2021-07-23 14:37:20|36583.2|36583.2|36583.2|36583.2|36583.2|36583.2|36583.2|36583.2|0
1627051070000|2021-07-23 14:37:50|36589.95|36589.95|36589.95|36589.95|36589.95|36589.95|36589.95|36589.95|0
1627051160000|2021-07-23 14:39:20|36594.65|36594.65|36594.65|36594.65|36594.65|36594.65|36594.65|36594.65|0
1627051230000|2021-07-23 14:40:30|36601.41|36601.41|36601.41|36601.41|36601.41|36601.41|36601.41|36601.41|0
1627051250000|2021-07-23 14:40:50|36594.65|36594.65|36594.65|36594.65|36594.65|36594.65|36594.65|36594.65|0
1627051270000|2021-07-23 14:41:10|36582.94|36582.94|36582.94|36582.94|36582.94|36582.94|36582.94|36582.94|0
1627051280000|2021-07-23 14:41:20|36594.65|36594.65|36594.65|36594.65|36594.65|36594.65|36594.65|36594.65|0
1627051290000|2021-07-23 14:41:30|36582.94|36582.94|36582.94|36582.94|36582.94|36582.94|36582.94|36582.94|0
1627051310000|2021-07-23 14:41:50|36585.29|36585.29|36585.29|36585.29|36585.29|36585.29|36585.29|36585.29|0
1627051330000|2021-07-23 14:42:10|36578.54|36578.54|36578.54|36578.54|36578.54|36578.54|36578.54|36578.54|0
1627051430000|2021-07-23 14:43:50|36580.89|36580.89|36580.89|36580.89|36580.89|36580.89|36580.89|36580.89|0
1627051440000|2021-07-23 14:44:00|36583.24|36583.24|36583.24|36583.24|36583.24|36583.24|36583.24|36583.24|0
1627051540000|2021-07-23 14:45:40|36606.67|36606.67|36606.67|36606.67|36606.67|36606.67|36606.67|36606.67|0
1627051620000|2021-07-23 14:47:00|36613.42|36613.42|36613.42|36613.42|36613.42|36613.42|36613.42|36613.42|0
1627051690000|2021-07-23 14:48:10|36601.71|36601.71|36601.71|36601.71|36601.71|36601.71|36601.71|36601.71|0
1627051730000|2021-07-23 14:48:50|36589.99|36589.99|36589.99|36589.99|36589.99|36589.99|36589.99|36589.99|0
1627051800000|2021-07-23 14:50:00|36594.7|36594.7|36594.7|36594.7|36594.7|36594.7|36594.7|36594.7|0
1627051810000|2021-07-23 14:50:10|36606.41|36606.41|36606.41|36606.41|36606.41|36606.41|36606.41|36606.41|0
1627051830000|2021-07-23 14:50:30|36613.46|36613.46|36620.22|36620.22|36620.22|36620.22|36613.46|36613.46|0
1627051850000|2021-07-23 14:50:50|36624.92|36624.92|36624.92|36624.92|36624.92|36624.92|36624.92|36624.92|0
1627051900000|2021-07-23 14:51:40|36629.62|36629.62|36641.34|36641.34|36641.34|36641.34|36629.62|36629.62|0
1627051910000|2021-07-23 14:51:50|36646.04|36646.04|36646.04|36646.04|36646.04|36646.04|36646.04|36646.04|0
1627052010000|2021-07-23 14:53:30|36650.74|36650.74|36650.74|36650.74|36650.74|36650.74|36650.74|36650.74|0
1627052030000|2021-07-23 14:53:50|36639.03|36639.03|36639.03|36639.03|36639.03|36639.03|36639.03|36639.03|0
1627052110000|2021-07-23 14:55:10|36650.74|36650.74|36650.74|36650.74|36650.74|36650.74|36650.74|36650.74|0
1627052120000|2021-07-23 14:55:20|36657.8|36657.8|36657.8|36657.8|36657.8|36657.8|36657.8|36657.8|0
1627052180000|2021-07-23 14:56:20|36660.15|36660.15|36660.15|36660.15|36660.15|36660.15|36660.15|36660.15|0
1627052200000|2021-07-23 14:56:40|36653.39|36653.39|36653.39|36653.39|36653.39|36653.39|36653.39|36653.39|0
1627052210000|2021-07-23 14:56:50|36651.04|36651.04|36651.04|36651.04|36651.04|36651.04|36651.04|36651.04|0
1627052330000|2021-07-23 14:58:50|36662.76|36662.76|36662.76|36662.76|36662.76|36662.76|36662.76|36662.76|0
1627052340000|2021-07-23 14:59:00|36651.04|36651.04|36686.19|36686.19|36686.19|36686.19|36651.04|36651.04|0
1627052350000|2021-07-23 14:59:10|36674.47|36674.47|36697.9|36697.9|36697.9|36697.9|36674.47|36674.47|0
1627052360000|2021-07-23 14:59:20|36709.66|36709.66|36709.66|36709.66|36709.66|36709.66|36709.66|36709.66|0
1627052370000|2021-07-23 14:59:30|36712.01|36712.01|36712.01|36712.01|36712.01|36712.01|36712.01|36712.01|0
1627052410000|2021-07-23 15:00:10|36723.72|36723.72|36747.15|36747.15|36747.15|36747.15|36723.72|36723.72|0
1627052430000|2021-07-23 15:00:30|36723.72|36723.72|36723.72|36723.72|36723.72|36723.72|36723.72|36723.72|0
1627052470000|2021-07-23 15:01:10|36747.15|36747.15|36747.15|36747.15|36747.15|36747.15|36747.15|36747.15|0
1627052480000|2021-07-23 15:01:20|36760.66|36760.66|36760.66|36760.66|36760.66|36760.66|36760.66|36760.66|0
1627052490000|2021-07-23 15:01:30|36737.23|36737.23|36725.52|36725.52|36737.23|36737.23|36725.52|36725.52|0
1627052500000|2021-07-23 15:01:40|36737.23|36737.23|36737.23|36737.23|36737.23|36737.23|36737.23|36737.23|0
1627052530000|2021-07-23 15:02:10|36743.99|36743.99|36743.99|36743.99|36743.99|36743.99|36743.99|36743.99|0
1627052600000|2021-07-23 15:03:20|36755.7|36755.7|36755.7|36755.7|36755.7|36755.7|36755.7|36755.7|0
1627052630000|2021-07-23 15:03:50|36762.46|36762.46|36762.46|36762.46|36762.46|36762.46|36762.46|36762.46|0
1627052660000|2021-07-23 15:04:20|36757.76|36757.76|36764.81|36764.81|36764.81|36764.81|36757.76|36757.76|0
1627052690000|2021-07-23 15:04:50|36767.16|36767.16|36764.81|36764.81|36767.16|36767.16|36764.81|36764.81|0
1627052700000|2021-07-23 15:05:00|36760.11|36760.11|36764.81|36764.81|36764.81|36764.81|36760.11|36760.11|0
1627052710000|2021-07-23 15:05:10|36769.51|36769.51|36769.51|36769.51|36769.51|36769.51|36769.51|36769.51|0
1627052790000|2021-07-23 15:06:30|36762.76|36762.76|36762.76|36762.76|36762.76|36762.76|36762.76|36762.76|0
1627052810000|2021-07-23 15:06:50|36767.46|36767.46|36769.81|36769.81|36769.81|36769.81|36767.46|36767.46|0
1627052820000|2021-07-23 15:07:00|36772.16|36772.16|36772.16|36772.16|36772.16|36772.16|36772.16|36772.16|0
1627052830000|2021-07-23 15:07:10|36760.45|36760.45|36783.87|36783.87|36783.87|36783.87|36760.45|36760.45|0
1627052840000|2021-07-23 15:07:20|36781.52|36781.52|36783.87|36783.87|36783.87|36783.87|36781.52|36781.52|0
1627052900000|2021-07-23 15:08:20|36779.17|36779.17|36779.17|36779.17|36779.17|36779.17|36779.17|36779.17|0
1627053010000|2021-07-23 15:10:10|36772.42|36772.42|36772.42|36772.42|36772.42|36772.42|36772.42|36772.42|0
1627053030000|2021-07-23 15:10:30|36760.7|36760.7|36760.7|36760.7|36760.7|36760.7|36760.7|36760.7|0
1627053110000|2021-07-23 15:11:50|36737.27|36737.27|36737.27|36737.27|36737.27|36737.27|36737.27|36737.27|0
1627053130000|2021-07-23 15:12:10|36730.22|36730.22|36753.65|36753.65|36753.65|36753.65|36730.22|36730.22|0
1627053150000|2021-07-23 15:12:30|36730.22|36730.22|36734.92|36734.92|36734.92|36734.92|36730.22|36730.22|0
1627053170000|2021-07-23 15:12:50|36758.35|36758.35|36756|36756|36758.35|36758.35|36756|36756|0
1627053180000|2021-07-23 15:13:00|36767.71|36767.71|36756|36756|36767.71|36767.71|36756|36756|0
1627053210000|2021-07-23 15:13:30|36767.71|36767.71|36767.71|36767.71|36767.71|36767.71|36767.71|36767.71|0
1627053240000|2021-07-23 15:14:00|36765.36|36765.36|36763.01|36763.01|36765.36|36765.36|36763.01|36763.01|0
1627053250000|2021-07-23 15:14:10|36776.52|36776.52|36776.52|36776.52|36776.52|36776.52|36776.52|36776.52|0
1627053290000|2021-07-23 15:14:50|36769.77|36769.77|36769.77|36769.77|36769.77|36769.77|36769.77|36769.77|0
1627053340000|2021-07-23 15:15:40|36781.48|36781.48|36793.2|36793.2|36793.2|36793.2|36781.48|36781.48|0
1627053370000|2021-07-23 15:16:10|36804.91|36804.91|36804.91|36804.91|36804.91|36804.91|36804.91|36804.91|0
1627053390000|2021-07-23 15:16:30|36811.67|36811.67|36811.67|36811.67|36811.67|36811.67|36811.67|36811.67|0
1627053410000|2021-07-23 15:16:50|36823.38|36823.38|36804.91|36804.91|36823.38|36823.38|36804.91|36804.91|0
1627053460000|2021-07-23 15:17:40|36811.67|36811.67|36811.67|36811.67|36811.67|36811.67|36811.67|36811.67|0
1627053500000|2021-07-23 15:18:20|36799.95|36799.95|36799.95|36799.95|36799.95|36799.95|36799.95|36799.95|0
1627053520000|2021-07-23 15:18:40|36793.2|36793.2|36793.2|36793.2|36793.2|36793.2|36793.2|36793.2|0
1627053530000|2021-07-23 15:18:50|36816.63|36816.63|36816.63|36816.63|36816.63|36816.63|36816.63|36816.63|0
1627053540000|2021-07-23 15:19:00|36823.38|36823.38|36823.38|36823.38|36823.38|36823.38|36823.38|36823.38|0
1627053570000|2021-07-23 15:19:30|36830.43|36830.43|36832.79|36832.79|36832.79|36832.79|36830.43|36830.43|0
1627053600000|2021-07-23 15:20:00|36819.27|36819.27|36812.52|36812.52|36819.27|36819.27|36812.52|36812.52|0
1627053640000|2021-07-23 15:20:40|36826.03|36826.03|36826.03|36826.03|36826.03|36826.03|36826.03|36826.03|0
1627053650000|2021-07-23 15:20:50|36814.32|36814.32|36802.6|36802.6|36814.32|36814.32|36790.89|36790.89|0
1627053680000|2021-07-23 15:21:20|36790.89|36790.89|36790.89|36790.89|36790.89|36790.89|36790.89|36790.89|0
1627053710000|2021-07-23 15:21:50|36779.17|36779.17|36779.17|36779.17|36779.17|36779.17|36779.17|36779.17|0
1627053750000|2021-07-23 15:22:30|36774.47|36774.47|36776.82|36776.82|36776.82|36776.82|36774.47|36774.47|0
1627053770000|2021-07-23 15:22:50|36765.11|36765.11|36765.11|36765.11|36765.11|36765.11|36765.11|36765.11|0
1627053840000|2021-07-23 15:24:00|36767.46|36767.46|36767.46|36767.46|36767.46|36767.46|36767.46|36767.46|0
1627053870000|2021-07-23 15:24:30|36774.21|36774.21|36774.21|36774.21|36774.21|36774.21|36774.21|36774.21|0
1627053880000|2021-07-23 15:24:40|36771.86|36771.86|36774.21|36774.21|36774.21|36774.21|36771.86|36771.86|0
1627053910000|2021-07-23 15:25:10|36760.7|36760.7|36758.35|36758.35|36760.7|36760.7|36758.35|36758.35|0
1627053920000|2021-07-23 15:25:20|36771.86|36771.86|36785.93|36785.93|36785.93|36785.93|36771.86|36771.86|0
1627053940000|2021-07-23 15:25:40|36783.58|36783.58|36783.58|36783.58|36783.58|36783.58|36783.58|36783.58|0
1627053960000|2021-07-23 15:26:00|36776.82|36776.82|36776.82|36776.82|36776.82|36776.82|36776.82|36776.82|0
1627053990000|2021-07-23 15:26:30|36781.52|36781.52|36781.52|36781.52|36781.52|36781.52|36781.52|36781.52|0
1627054040000|2021-07-23 15:27:20|36788.28|36788.28|36774.77|36774.77|36788.28|36788.28|36774.77|36774.77|0
1627054070000|2021-07-23 15:27:50|36781.52|36781.52|36781.52|36781.52|36781.52|36781.52|36781.52|36781.52|0
1627054090000|2021-07-23 15:28:10|36793.24|36793.24|36781.52|36781.52|36793.24|36793.24|36781.52|36781.52|0
1627054100000|2021-07-23 15:28:20|36776.82|36776.82|36788.54|36788.54|36788.54|36788.54|36776.82|36776.82|0
1627054110000|2021-07-23 15:28:30|36776.82|36776.82|36776.82|36776.82|36776.82|36776.82|36776.82|36776.82|0
1627054120000|2021-07-23 15:28:40|36788.54|36788.54|36788.54|36788.54|36788.54|36788.54|36788.54|36788.54|0
1627054140000|2021-07-23 15:29:00|36781.78|36781.78|36770.07|36770.07|36781.78|36781.78|36770.07|36770.07|0
1627054150000|2021-07-23 15:29:10|36776.82|36776.82|36776.82|36776.82|36776.82|36776.82|36776.82|36776.82|0
1627054160000|2021-07-23 15:29:20|36783.58|36783.58|36795.29|36795.29|36807.01|36807.01|36783.58|36783.58|0
1627054170000|2021-07-23 15:29:30|36807.01|36807.01|36807.01|36807.01|36807.01|36807.01|36807.01|36807.01|0
1627054180000|2021-07-23 15:29:40|36811.71|36811.71|36811.71|36811.71|36823.42|36823.42|36799.99|36799.99|0
1627054190000|2021-07-23 15:29:50|36814.06|36814.06|36825.77|36825.77|36825.77|36825.77|36797.64|36797.64|0
1627283700000|2021-07-26 07:15:00|36646.12|36646.12|36639.07|36639.07|36648.48|36648.48|36639.07|36639.07|0
1627283760000|2021-07-26 07:16:00|36646.12|36646.12|36641.42|36641.42|36646.12|36646.12|36641.42|36641.42|0
1627283790000|2021-07-26 07:16:30|36653.14|36653.14|36641.42|36641.42|36653.14|36653.14|36629.71|36629.71|0
1627283900000|2021-07-26 07:18:20|36664.85|36664.85|36688.28|36688.28|36688.28|36688.28|36664.85|36664.85|0
1627283940000|2021-07-26 07:19:00|36697.68|36697.68|36709.4|36709.4|36709.4|36709.4|36697.68|36697.68|0
1627284020000|2021-07-26 07:20:20|36685.97|36685.97|36685.97|36685.97|36685.97|36685.97|36685.97|36685.97|0
1627284030000|2021-07-26 07:20:30|36674.26|36674.26|36674.26|36674.26|36674.26|36674.26|36674.26|36674.26|0
1627284080000|2021-07-26 07:21:20|36667.2|36667.2|36667.2|36667.2|36667.2|36667.2|36667.2|36667.2|0
1627284120000|2021-07-26 07:22:00|36643.77|36643.77|36632.06|36632.06|36643.77|36643.77|36632.06|36632.06|0
1627284130000|2021-07-26 07:22:10|36655.49|36655.49|36655.49|36655.49|36655.49|36655.49|36655.49|36655.49|0
1627284180000|2021-07-26 07:23:00|36662.54|36662.54|36662.54|36662.54|36662.54|36662.54|36662.54|36662.54|0
1627284210000|2021-07-26 07:23:30|36669.59|36669.59|36669.59|36669.59|36669.59|36669.59|36669.59|36669.59|0
1627284300000|2021-07-26 07:25:00|36671.95|36671.95|36671.95|36671.95|36671.95|36671.95|36671.95|36671.95|0
1627284350000|2021-07-26 07:25:50|36683.66|36683.66|36683.66|36683.66|36683.66|36683.66|36683.66|36683.66|0
1627284410000|2021-07-26 07:26:50|36671.95|36671.95|36671.95|36671.95|36671.95|36671.95|36671.95|36671.95|0
1627284470000|2021-07-26 07:27:50|36679|36679|36690.71|36690.71|36690.71|36690.71|36679|36679|0
1627284590000|2021-07-26 07:29:50|36679|36679|36679|36679|36679|36679|36679|36679|0
1627284610000|2021-07-26 07:30:10|36688.4|36688.4|36688.4|36688.4|36688.4|36688.4|36688.4|36688.4|0
1627284680000|2021-07-26 07:31:20|36686.05|36686.05|36686.05|36686.05|36686.05|36686.05|36686.05|36686.05|0
1627284720000|2021-07-26 07:32:00|36697.77|36697.77|36697.77|36697.77|36697.77|36697.77|36697.77|36697.77|0
1627284850000|2021-07-26 07:34:10|36674.34|36674.34|36674.34|36674.34|36674.34|36674.34|36674.34|36674.34|0
1627284870000|2021-07-26 07:34:30|36686.05|36686.05|36686.05|36686.05|36686.05|36686.05|36686.05|36686.05|0
1627284900000|2021-07-26 07:35:00|36697.77|36697.77|36697.77|36697.77|36697.77|36697.77|36697.77|36697.77|0
1627284920000|2021-07-26 07:35:20|36686.05|36686.05|36683.7|36683.7|36686.05|36686.05|36683.7|36683.7|0
1627285200000|2021-07-26 07:40:00|36671.99|36671.99|36683.7|36683.7|36683.7|36683.7|36671.99|36671.99|0
1627285340000|2021-07-26 07:42:20|36690.46|36690.46|36695.42|36695.42|36695.42|36695.42|36683.7|36683.7|0
1627285510000|2021-07-26 07:45:10|36683.7|36683.7|36683.7|36683.7|36683.7|36683.7|36683.7|36683.7|0
1627285650000|2021-07-26 07:47:30|36695.42|36695.42|36695.42|36695.42|36695.42|36695.42|36695.42|36695.42|0
1627285670000|2021-07-26 07:47:50|36683.7|36683.7|36683.7|36683.7|36683.7|36683.7|36683.7|36683.7|0
1627285730000|2021-07-26 07:48:50|36676.65|36676.65|36676.65|36676.65|36676.65|36676.65|36676.65|36676.65|0
1627286000000|2021-07-26 07:53:20|36664.93|36664.93|36664.93|36664.93|36664.93|36664.93|36664.93|36664.93|0
1627286020000|2021-07-26 07:53:40|36688.36|36688.36|36688.36|36688.36|36688.36|36688.36|36688.36|36688.36|0
1627286070000|2021-07-26 07:54:30|36700.08|36700.08|36700.08|36700.08|36700.08|36700.08|36700.08|36700.08|0
1627286090000|2021-07-26 07:54:50|36711.79|36711.79|36700.08|36700.08|36711.79|36711.79|36700.08|36700.08|0
1627286300000|2021-07-26 07:58:20|36711.79|36711.79|36723.51|36723.51|36723.51|36723.51|36711.79|36711.79|0
1627286390000|2021-07-26 07:59:50|36711.79|36711.79|36711.79|36711.79|36711.79|36711.79|36711.79|36711.79|0
1627286490000|2021-07-26 08:01:30|36700.08|36700.08|36688.36|36688.36|36700.08|36700.08|36688.36|36688.36|0
1627286510000|2021-07-26 08:01:50|36676.65|36676.65|36676.65|36676.65|36676.65|36676.65|36676.65|36676.65|0
1627286530000|2021-07-26 08:02:10|36669.89|36669.89|36669.89|36669.89|36669.89|36669.89|36669.89|36669.89|0
1627286610000|2021-07-26 08:03:30|36663.14|36663.14|36649.63|36649.63|36663.14|36663.14|36649.63|36649.63|0
1627286620000|2021-07-26 08:03:40|36647.28|36647.28|36647.28|36647.28|36647.28|36647.28|36647.28|36647.28|0
1627286630000|2021-07-26 08:03:50|36658.99|36658.99|36658.99|36658.99|36658.99|36658.99|36658.99|36658.99|0
1627286640000|2021-07-26 08:04:00|36647.28|36647.28|36647.28|36647.28|36647.28|36647.28|36635.56|36635.56|0
1627286820000|2021-07-26 08:07:00|36640.22|36640.22|36626.16|36626.16|36640.22|36640.22|36626.16|36626.16|0
1627286840000|2021-07-26 08:07:20|36619.1|36619.1|36619.1|36619.1|36619.1|36619.1|36619.1|36619.1|0
1627286930000|2021-07-26 08:08:50|36607.39|36607.39|36619.1|36619.1|36619.1|36619.1|36607.39|36607.39|0
1627287020000|2021-07-26 08:10:20|36616.75|36616.75|36612.05|36612.05|36616.75|36616.75|36612.05|36612.05|0
1627287030000|2021-07-26 08:10:30|36600.33|36600.33|36600.33|36600.33|36600.33|36600.33|36600.33|36600.33|0
1627287060000|2021-07-26 08:11:00|36607.39|36607.39|36607.39|36607.39|36607.39|36607.39|36607.39|36607.39|0
1627287100000|2021-07-26 08:11:40|36630.82|36630.82|36630.82|36630.82|36630.82|36630.82|36630.82|36630.82|0
1627287120000|2021-07-26 08:12:00|36635.52|36635.52|36628.47|36628.47|36635.52|36635.52|36628.47|36628.47|0
1627287220000|2021-07-26 08:13:40|36633.17|36633.17|36633.17|36633.17|36633.17|36633.17|36633.17|36633.17|0
1627287320000|2021-07-26 08:15:20|36626.41|36626.41|36626.41|36626.41|36626.41|36626.41|36626.41|36626.41|0
1627287430000|2021-07-26 08:17:10|36638.13|36638.13|36638.13|36638.13|36638.13|36638.13|36638.13|36638.13|0
1627287460000|2021-07-26 08:17:40|36640.48|36640.48|36638.13|36638.13|36640.48|36640.48|36638.13|36638.13|0
1627287510000|2021-07-26 08:18:30|36649.84|36649.84|36649.84|36649.84|36649.84|36649.84|36649.84|36649.84|0
1627287540000|2021-07-26 08:19:00|36647.49|36647.49|36647.49|36647.49|36647.49|36647.49|36647.49|36647.49|0
1627287610000|2021-07-26 08:20:10|36633.98|36633.98|36633.98|36633.98|36633.98|36633.98|36633.98|36633.98|0
1627287660000|2021-07-26 08:21:00|36631.63|36631.63|36631.63|36631.63|36631.63|36631.63|36631.63|36631.63|0
1627287840000|2021-07-26 08:24:00|36636.33|36636.33|36638.68|36638.68|36638.68|36638.68|36636.33|36636.33|0
1627287910000|2021-07-26 08:25:10|36631.93|36631.93|36625.17|36625.17|36631.93|36631.93|36625.17|36625.17|0
1627288070000|2021-07-26 08:27:50|36636.88|36636.88|36648.6|36648.6|36648.6|36648.6|36636.88|36636.88|0
1627288210000|2021-07-26 08:30:10|36641.84|36641.84|36641.84|36641.84|36641.84|36641.84|36641.84|36641.84|0
1627288300000|2021-07-26 08:31:40|36653.56|36653.56|36653.56|36653.56|36653.56|36653.56|36653.56|36653.56|0
1627288490000|2021-07-26 08:34:50|36655.91|36655.91|36655.91|36655.91|36655.91|36655.91|36655.91|36655.91|0
1627288710000|2021-07-26 08:38:30|36667.62|36667.62|36667.62|36667.62|36667.62|36667.62|36667.62|36667.62|0
1627288930000|2021-07-26 08:42:10|36655.91|36655.91|36655.91|36655.91|36655.91|36655.91|36655.91|36655.91|0
1627289230000|2021-07-26 08:47:10|36644.19|36644.19|36644.19|36644.19|36644.19|36644.19|36644.19|36644.19|0
1627289340000|2021-07-26 08:49:00|36657.71|36657.71|36657.71|36657.71|36657.71|36657.71|36657.71|36657.71|0
1627289350000|2021-07-26 08:49:10|36645.99|36645.99|36645.99|36645.99|36645.99|36645.99|36645.99|36645.99|0
1627289360000|2021-07-26 08:49:20|36652.75|36652.75|36652.75|36652.75|36652.75|36652.75|36652.75|36652.75|0
1627289370000|2021-07-26 08:49:30|36659.5|36659.5|36659.5|36659.5|36659.5|36659.5|36659.5|36659.5|0
1627289480000|2021-07-26 08:51:20|36647.79|36647.79|36636.07|36636.07|36647.79|36647.79|36636.07|36636.07|0
1627289630000|2021-07-26 08:53:50|36647.79|36647.79|36659.5|36659.5|36659.5|36659.5|36647.79|36647.79|0
1627289640000|2021-07-26 08:54:00|36647.79|36647.79|36659.5|36659.5|36659.5|36659.5|36647.79|36647.79|0
1627289710000|2021-07-26 08:55:10|36647.79|36647.79|36647.79|36647.79|36647.79|36647.79|36647.79|36647.79|0
1627289720000|2021-07-26 08:55:20|36636.07|36636.07|36636.07|36636.07|36636.07|36636.07|36636.07|36636.07|0
1627289730000|2021-07-26 08:55:30|36629.32|36629.32|36629.32|36629.32|36629.32|36629.32|36629.32|36629.32|0
1627289820000|2021-07-26 08:57:00|36641.03|36641.03|36652.75|36652.75|36652.75|36652.75|36641.03|36641.03|0
1627289840000|2021-07-26 08:57:20|36664.46|36664.46|36664.46|36664.46|36664.46|36664.46|36664.46|36664.46|0
1627289860000|2021-07-26 08:57:40|36652.75|36652.75|36652.75|36652.75|36652.75|36652.75|36652.75|36652.75|0
1627290120000|2021-07-26 09:02:00|36664.46|36664.46|36664.46|36664.46|36664.46|36664.46|36664.46|36664.46|0
1627290330000|2021-07-26 09:05:30|36666.81|36666.81|36666.81|36666.81|36666.81|36666.81|36666.81|36666.81|0
1627290560000|2021-07-26 09:09:20|36660.06|36660.06|36671.77|36671.77|36671.77|36671.77|36660.06|36660.06|0
1627290650000|2021-07-26 09:10:50|36660.06|36660.06|36660.06|36660.06|36660.06|36660.06|36660.06|36660.06|0
1627290930000|2021-07-26 09:15:30|36662.41|36662.41|36662.41|36662.41|36662.41|36662.41|36662.41|36662.41|0
1627290940000|2021-07-26 09:15:40|36664.76|36664.76|36664.76|36664.76|36664.76|36664.76|36664.76|36664.76|0
1627291080000|2021-07-26 09:18:00|36676.47|36676.47|36676.47|36676.47|36676.47|36676.47|36676.47|36676.47|0
1627291380000|2021-07-26 09:23:00|36669.72|36669.72|36669.72|36669.72|36669.72|36669.72|36669.72|36669.72|0
1627291510000|2021-07-26 09:25:10|36681.43|36681.43|36681.43|36681.43|36681.43|36681.43|36681.43|36681.43|0
1627291540000|2021-07-26 09:25:40|36693.15|36693.15|36693.15|36693.15|36693.15|36693.15|36693.15|36693.15|0
1627291610000|2021-07-26 09:26:50|36688.44|36688.44|36688.44|36688.44|36688.44|36688.44|36688.44|36688.44|0
1627291710000|2021-07-26 09:28:30|36700.16|36700.16|36700.16|36700.16|36700.16|36700.16|36700.16|36700.16|0
1627291730000|2021-07-26 09:28:50|36702.51|36702.51|36702.51|36702.51|36702.51|36702.51|36702.51|36702.51|0
1627291820000|2021-07-26 09:30:20|36700.16|36700.16|36700.16|36700.16|36700.16|36700.16|36700.16|36700.16|0
1627291850000|2021-07-26 09:30:50|36688.44|36688.44|36688.44|36688.44|36688.44|36688.44|36688.44|36688.44|0
1627291890000|2021-07-26 09:31:30|36700.16|36700.16|36700.16|36700.16|36700.16|36700.16|36700.16|36700.16|0
1627291950000|2021-07-26 09:32:30|36711.87|36711.87|36711.87|36711.87|36711.87|36711.87|36711.87|36711.87|0
1627292120000|2021-07-26 09:35:20|36700.16|36700.16|36700.16|36700.16|36700.16|36700.16|36700.16|36700.16|0
1627292160000|2021-07-26 09:36:00|36688.44|36688.44|36688.44|36688.44|36688.44|36688.44|36688.44|36688.44|0
1627292280000|2021-07-26 09:38:00|36676.73|36676.73|36676.73|36676.73|36676.73|36676.73|36676.73|36676.73|0
1627292530000|2021-07-26 09:42:10|36674.38|36674.38|36674.38|36674.38|36674.38|36674.38|36674.38|36674.38|0
1627292560000|2021-07-26 09:42:40|36672.03|36672.03|36672.03|36672.03|36672.03|36672.03|36672.03|36672.03|0
1627292580000|2021-07-26 09:43:00|36678.78|36678.78|36678.78|36678.78|36678.78|36678.78|36678.78|36678.78|0
1627292600000|2021-07-26 09:43:20|36685.54|36685.54|36685.54|36685.54|36685.54|36685.54|36685.54|36685.54|0
1627292640000|2021-07-26 09:44:00|36692.29|36692.29|36692.29|36692.29|36692.29|36692.29|36692.29|36692.29|0
1627292780000|2021-07-26 09:46:20|36704.01|36704.01|36704.01|36704.01|36704.01|36704.01|36704.01|36704.01|0
1627292850000|2021-07-26 09:47:30|36692.29|36692.29|36680.58|36680.58|36692.29|36692.29|36680.58|36680.58|0
1627292890000|2021-07-26 09:48:10|36673.53|36673.53|36673.53|36673.53|36673.53|36673.53|36673.53|36673.53|0
1627292900000|2021-07-26 09:48:20|36678.23|36678.23|36680.58|36680.58|36680.58|36680.58|36678.23|36678.23|0
1627292930000|2021-07-26 09:48:50|36678.23|36678.23|36682.93|36682.93|36682.93|36682.93|36678.23|36678.23|0
1627292970000|2021-07-26 09:49:30|36685.28|36685.28|36685.28|36685.28|36685.28|36685.28|36685.28|36685.28|0
1627293030000|2021-07-26 09:50:30|36673.57|36673.57|36673.57|36673.57|36673.57|36673.57|36673.57|36673.57|0
1627293280000|2021-07-26 09:54:40|36671.22|36671.22|36671.22|36671.22|36671.22|36671.22|36671.22|36671.22|0
1627293290000|2021-07-26 09:54:50|36673.57|36673.57|36657.15|36657.15|36673.57|36673.57|36657.15|36657.15|0
1627293330000|2021-07-26 09:55:30|36661.85|36661.85|36661.85|36661.85|36661.85|36661.85|36661.85|36661.85|0
1627293490000|2021-07-26 09:58:10|36655.1|36655.1|36655.1|36655.1|36655.1|36655.1|36655.1|36655.1|0
1627293530000|2021-07-26 09:58:50|36648.34|36648.34|36648.34|36648.34|36648.34|36648.34|36648.34|36648.34|0
1627293560000|2021-07-26 09:59:20|36634.83|36634.83|36634.83|36634.83|36634.83|36634.83|36634.83|36634.83|0
1627293610000|2021-07-26 10:00:10|36628.08|36628.08|36628.08|36628.08|36628.08|36628.08|36628.08|36628.08|0
1627293880000|2021-07-26 10:04:40|36621.32|36621.32|36621.32|36621.32|36621.32|36621.32|36621.32|36621.32|0
1627293890000|2021-07-26 10:04:50|36628.08|36628.08|36628.08|36628.08|36628.08|36628.08|36628.08|36628.08|0
1627293900000|2021-07-26 10:05:00|36634.83|36634.83|36634.83|36634.83|36634.83|36634.83|36634.83|36634.83|0
1627293920000|2021-07-26 10:05:20|36669.97|36669.97|36669.97|36669.97|36669.97|36669.97|36669.97|36669.97|0
1627293930000|2021-07-26 10:05:30|36658.26|36658.26|36681.69|36681.69|36681.69|36681.69|36658.26|36658.26|0
1627293960000|2021-07-26 10:06:00|36684.04|36684.04|36684.04|36684.04|36684.04|36684.04|36684.04|36684.04|0
1627293990000|2021-07-26 10:06:30|36686.39|36686.39|36686.39|36686.39|36686.39|36686.39|36686.39|36686.39|0
1627294020000|2021-07-26 10:07:00|36674.68|36674.68|36662.96|36662.96|36674.68|36674.68|36662.96|36662.96|0
1627294270000|2021-07-26 10:11:10|36651.25|36651.25|36651.25|36651.25|36651.25|36651.25|36651.25|36651.25|0
1627294280000|2021-07-26 10:11:20|36662.96|36662.96|36662.96|36662.96|36662.96|36662.96|36662.96|36662.96|0
1627294550000|2021-07-26 10:15:50|36658.26|36658.26|36658.26|36658.26|36658.26|36658.26|36658.26|36658.26|0
1627294620000|2021-07-26 10:17:00|36646.55|36646.55|36646.55|36646.55|36646.55|36646.55|36646.55|36646.55|0
1627294650000|2021-07-26 10:17:30|36634.83|36634.83|36634.83|36634.83|36634.83|36634.83|36634.83|36634.83|0
1627294770000|2021-07-26 10:19:30|36630.13|36630.13|36630.13|36630.13|36630.13|36630.13|36630.13|36630.13|0
1627294790000|2021-07-26 10:19:50|36618.41|36618.41|36618.41|36618.41|36618.41|36618.41|36618.41|36618.41|0
1627294860000|2021-07-26 10:21:00|36611.66|36611.66|36611.66|36611.66|36611.66|36611.66|36611.66|36611.66|0
1627295010000|2021-07-26 10:23:30|36623.37|36623.37|36623.37|36623.37|36623.37|36623.37|36623.37|36623.37|0
1627295020000|2021-07-26 10:23:40|36635.09|36635.09|36646.8|36646.8|36646.8|36646.8|36635.09|36635.09|0
1627295110000|2021-07-26 10:25:10|36635.09|36635.09|36635.09|36635.09|36635.09|36635.09|36635.09|36635.09|0
1627295410000|2021-07-26 10:30:10|36630.39|36630.39|36630.39|36630.39|36630.39|36630.39|36630.39|36630.39|0
1627295510000|2021-07-26 10:31:50|36628.03|36628.03|36628.03|36628.03|36628.03|36628.03|36628.03|36628.03|0
1627295610000|2021-07-26 10:33:30|36630.39|36630.39|36628.03|36628.03|36630.39|36630.39|36628.03|36628.03|0
1627295670000|2021-07-26 10:34:30|36630.39|36630.39|36630.39|36630.39|36630.39|36630.39|36630.39|36630.39|0
1627295710000|2021-07-26 10:35:10|36632.74|36632.74|36632.74|36632.74|36632.74|36632.74|36632.74|36632.74|0
1627295840000|2021-07-26 10:37:20|36639.49|36639.49|36639.49|36639.49|36639.49|36639.49|36639.49|36639.49|0
1627296100000|2021-07-26 10:41:40|36651.21|36651.21|36651.21|36651.21|36651.21|36651.21|36651.21|36651.21|0
1627296130000|2021-07-26 10:42:10|36662.92|36662.92|36662.92|36662.92|36662.92|36662.92|36662.92|36662.92|0
1627296170000|2021-07-26 10:42:50|36674.64|36674.64|36674.64|36674.64|36674.64|36674.64|36674.64|36674.64|0
1627296220000|2021-07-26 10:43:40|36662.92|36662.92|36662.92|36662.92|36662.92|36662.92|36662.92|36662.92|0
1627296870000|2021-07-26 10:54:30|36651.21|36651.21|36651.21|36651.21|36651.21|36651.21|36651.21|36651.21|0
1627296930000|2021-07-26 10:55:30|36639.49|36639.49|36639.49|36639.49|36639.49|36639.49|36639.49|36639.49|0
1627296940000|2021-07-26 10:55:40|36651.21|36651.21|36651.21|36651.21|36651.21|36651.21|36651.21|36651.21|0
1627296950000|2021-07-26 10:55:50|36646.5|36646.5|36646.5|36646.5|36646.5|36646.5|36646.5|36646.5|0
1627296980000|2021-07-26 10:56:20|36634.79|36634.79|36634.79|36634.79|36634.79|36634.79|36634.79|36634.79|0
1627297070000|2021-07-26 10:57:50|36646.5|36646.5|36646.5|36646.5|36646.5|36646.5|36646.5|36646.5|0
1627297370000|2021-07-26 11:02:50|36639.45|36639.45|36632.4|36632.4|36639.45|36639.45|36632.4|36632.4|0
1627297380000|2021-07-26 11:03:00|36630.05|36630.05|36639.45|36639.45|36639.45|36639.45|36630.05|36630.05|0
1627297520000|2021-07-26 11:05:20|36637.1|36637.1|36637.1|36637.1|36637.1|36637.1|36637.1|36637.1|0
1627297550000|2021-07-26 11:05:50|36648.81|36648.81|36648.81|36648.81|36648.81|36648.81|36648.81|36648.81|0
1627297560000|2021-07-26 11:06:00|36651.17|36651.17|36653.52|36653.52|36653.52|36653.52|36651.17|36651.17|0
1627297720000|2021-07-26 11:08:40|36648.81|36648.81|36648.81|36648.81|36648.81|36648.81|36648.81|36648.81|0
1627297740000|2021-07-26 11:09:00|36644.11|36644.11|36632.4|36632.4|36644.11|36644.11|36632.4|36632.4|0
1627298120000|2021-07-26 11:15:20|36630.05|36630.05|36630.05|36630.05|36630.05|36630.05|36630.05|36630.05|0
1627298150000|2021-07-26 11:15:50|36641.76|36641.76|36641.76|36641.76|36641.76|36641.76|36641.76|36641.76|0
1627298240000|2021-07-26 11:17:20|36662.03|36662.03|36668.78|36668.78|36668.78|36668.78|36662.03|36662.03|0
1627298420000|2021-07-26 11:20:20|36657.07|36657.07|36657.07|36657.07|36657.07|36657.07|36657.07|36657.07|0
1627298600000|2021-07-26 11:23:20|36654.72|36654.72|36654.72|36654.72|36654.72|36654.72|36654.72|36654.72|0
1627298880000|2021-07-26 11:28:00|36659.42|36659.42|36659.42|36659.42|36659.42|36659.42|36659.42|36659.42|0
1627298890000|2021-07-26 11:28:10|36647.71|36647.71|36647.71|36647.71|36647.71|36647.71|36647.71|36647.71|0
1627299070000|2021-07-26 11:31:10|36654.46|36654.46|36654.46|36654.46|36654.46|36654.46|36654.46|36654.46|0
1627299120000|2021-07-26 11:32:00|36666.18|36666.18|36666.18|36666.18|36666.18|36666.18|36666.18|36666.18|0
1627299140000|2021-07-26 11:32:20|36661.47|36661.47|36661.47|36661.47|36661.47|36661.47|36661.47|36661.47|0
1627299230000|2021-07-26 11:33:50|36663.82|36663.82|36663.82|36663.82|36663.82|36663.82|36663.82|36663.82|0
1627299300000|2021-07-26 11:35:00|36670.58|36670.58|36670.58|36670.58|36670.58|36670.58|36670.58|36670.58|0
1627299340000|2021-07-26 11:35:40|36694.01|36694.01|36694.01|36694.01|36694.01|36694.01|36694.01|36694.01|0
1627299360000|2021-07-26 11:36:00|36682.29|36682.29|36682.29|36682.29|36682.29|36682.29|36682.29|36682.29|0
1627299400000|2021-07-26 11:36:40|36675.24|36675.24|36675.24|36675.24|36675.24|36675.24|36675.24|36675.24|0
1627299600000|2021-07-26 11:40:00|36686.95|36686.95|36686.95|36686.95|36686.95|36686.95|36686.95|36686.95|0
1627299610000|2021-07-26 11:40:10|36675.24|36675.24|36675.24|36675.24|36675.24|36675.24|36675.24|36675.24|0
1627299730000|2021-07-26 11:42:10|36679.94|36679.94|36679.94|36679.94|36679.94|36679.94|36679.94|36679.94|0
1627299800000|2021-07-26 11:43:20|36675.24|36675.24|36675.24|36675.24|36675.24|36675.24|36675.24|36675.24|0
1627299830000|2021-07-26 11:43:50|36672.89|36672.89|36672.89|36672.89|36672.89|36672.89|36672.89|36672.89|0
1627299890000|2021-07-26 11:44:50|36670.54|36670.54|36670.54|36670.54|36670.54|36670.54|36670.54|36670.54|0
1627299920000|2021-07-26 11:45:20|36658.82|36658.82|36658.82|36658.82|36658.82|36658.82|36658.82|36658.82|0
1627300100000|2021-07-26 11:48:20|36656.47|36656.47|36656.47|36656.47|36656.47|36656.47|36656.47|36656.47|0
1627300310000|2021-07-26 11:51:50|36654.12|36654.12|36658.82|36658.82|36658.82|36658.82|36654.12|36654.12|0
1627300390000|2021-07-26 11:53:10|36670.54|36670.54|36670.54|36670.54|36670.54|36670.54|36670.54|36670.54|0
1627300400000|2021-07-26 11:53:20|36668.19|36668.19|36668.19|36668.19|36668.19|36668.19|36668.19|36668.19|0
1627300500000|2021-07-26 11:55:00|36656.47|36656.47|36656.47|36656.47|36656.47|36656.47|36656.47|36656.47|0
1627300530000|2021-07-26 11:55:30|36651.77|36651.77|36651.77|36651.77|36651.77|36651.77|36651.77|36651.77|0
1627300580000|2021-07-26 11:56:20|36663.48|36663.48|36663.48|36663.48|36663.48|36663.48|36663.48|36663.48|0
1627300600000|2021-07-26 11:56:40|36658.78|36658.78|36658.78|36658.78|36658.78|36658.78|36658.78|36658.78|0
1627300610000|2021-07-26 11:56:50|36663.48|36663.48|36663.48|36663.48|36663.48|36663.48|36663.48|36663.48|0
1627300700000|2021-07-26 11:58:20|36661.13|36661.13|36661.13|36661.13|36661.13|36661.13|36661.13|36661.13|0
1627300880000|2021-07-26 12:01:20|36649.42|36649.42|36649.42|36649.42|36649.42|36649.42|36649.42|36649.42|0
1627300930000|2021-07-26 12:02:10|36661.13|36661.13|36661.13|36661.13|36661.13|36661.13|36661.13|36661.13|0
1627300980000|2021-07-26 12:03:00|36668.19|36668.19|36672.89|36672.89|36672.89|36672.89|36668.19|36668.19|0
1627301060000|2021-07-26 12:04:20|36670.54|36670.54|36675.24|36675.24|36675.24|36675.24|36670.54|36670.54|0
1627301080000|2021-07-26 12:04:40|36672.89|36672.89|36672.89|36672.89|36672.89|36672.89|36672.89|36672.89|0
1627301160000|2021-07-26 12:06:00|36661.17|36661.17|36649.46|36649.46|36661.17|36661.17|36649.46|36649.46|0
1627301170000|2021-07-26 12:06:10|36661.17|36661.17|36661.17|36661.17|36661.17|36661.17|36661.17|36661.17|0
1627301520000|2021-07-26 12:12:00|36672.89|36672.89|36665.84|36665.84|36672.89|36672.89|36665.84|36665.84|0
1627301530000|2021-07-26 12:12:10|36663.48|36663.48|36661.13|36661.13|36663.48|36663.48|36661.13|36661.13|0
1627301860000|2021-07-26 12:17:40|36649.42|36649.42|36649.42|36649.42|36649.42|36649.42|36649.42|36649.42|0
1627302140000|2021-07-26 12:22:20|36656.17|36656.17|36656.17|36656.17|36656.17|36656.17|36656.17|36656.17|0
1627302490000|2021-07-26 12:28:10|36667.89|36667.89|36656.17|36656.17|36667.89|36667.89|36656.17|36656.17|0
1627302510000|2021-07-26 12:28:30|36644.46|36644.46|36644.46|36644.46|36644.46|36644.46|36644.46|36644.46|0
1627302530000|2021-07-26 12:28:50|36637.7|36637.7|36637.7|36637.7|36637.7|36637.7|36637.7|36637.7|0
1627302570000|2021-07-26 12:29:30|36649.42|36649.42|36637.7|36637.7|36649.42|36649.42|36637.7|36637.7|0
1627302770000|2021-07-26 12:32:50|36649.42|36649.42|36661.13|36661.13|36661.13|36661.13|36649.42|36649.42|0
1627302800000|2021-07-26 12:33:20|36658.78|36658.78|36658.78|36658.78|36658.78|36658.78|36658.78|36658.78|0
1627302900000|2021-07-26 12:35:00|36656.43|36656.43|36656.43|36656.43|36656.43|36656.43|36656.43|36656.43|0
1627303050000|2021-07-26 12:37:30|36668.15|36668.15|36668.15|36668.15|36668.15|36668.15|36668.15|36668.15|0
1627303120000|2021-07-26 12:38:40|36679.86|36679.86|36691.57|36691.57|36691.57|36691.57|36679.86|36679.86|0
1627303130000|2021-07-26 12:38:50|36703.29|36703.29|36703.29|36703.29|36703.29|36703.29|36703.29|36703.29|0
1627303160000|2021-07-26 12:39:20|36710.04|36710.04|36710.04|36710.04|36710.04|36710.04|36710.04|36710.04|0
1627303190000|2021-07-26 12:39:50|36721.76|36721.76|36721.76|36721.76|36721.76|36721.76|36721.76|36721.76|0
1627303200000|2021-07-26 12:40:00|36719.41|36719.41|36726.16|36726.16|36726.16|36726.16|36719.41|36719.41|0
1627303280000|2021-07-26 12:41:20|36737.88|36737.88|36749.59|36749.59|36749.59|36749.59|36737.88|36737.88|0
1627303380000|2021-07-26 12:43:00|36751.94|36751.94|36751.94|36751.94|36751.94|36751.94|36751.94|36751.94|0
1627303400000|2021-07-26 12:43:20|36758.7|36758.7|36756.35|36756.35|36758.7|36758.7|36756.35|36756.35|0
1627303420000|2021-07-26 12:43:40|36768.06|36768.06|36768.06|36768.06|36768.06|36768.06|36768.06|36768.06|0
1627303480000|2021-07-26 12:44:40|36763.36|36763.36|36761.01|36761.01|36763.36|36763.36|36761.01|36761.01|0
1627303490000|2021-07-26 12:44:50|36758.66|36758.66|36746.94|36746.94|36758.66|36758.66|36746.94|36746.94|0
1627303510000|2021-07-26 12:45:10|36751.64|36751.64|36756.35|36756.35|36756.35|36756.35|36751.64|36751.64|0
1627303540000|2021-07-26 12:45:40|36768.06|36768.06|36768.06|36768.06|36768.06|36768.06|36768.06|36768.06|0
1627303560000|2021-07-26 12:46:00|36765.71|36765.71|36765.71|36765.71|36765.71|36765.71|36765.71|36765.71|0
1627303620000|2021-07-26 12:47:00|36763.36|36763.36|36763.36|36763.36|36763.36|36763.36|36763.36|36763.36|0
1627303630000|2021-07-26 12:47:10|36765.71|36765.71|36754|36754|36765.71|36765.71|36754|36754|0
1627303670000|2021-07-26 12:47:50|36742.28|36742.28|36742.28|36742.28|36742.28|36742.28|36742.28|36742.28|0
1627303690000|2021-07-26 12:48:10|36754|36754|36754|36754|36754|36754|36754|36754|0
1627303700000|2021-07-26 12:48:20|36751.64|36751.64|36751.64|36751.64|36751.64|36751.64|36751.64|36751.64|0
1627303760000|2021-07-26 12:49:20|36739.93|36739.93|36739.93|36739.93|36739.93|36739.93|36739.93|36739.93|0
1627303900000|2021-07-26 12:51:40|36737.58|36737.58|36737.58|36737.58|36737.58|36737.58|36737.58|36737.58|0
1627304130000|2021-07-26 12:55:30|36739.93|36739.93|36739.93|36739.93|36739.93|36739.93|36739.93|36739.93|0
1627304180000|2021-07-26 12:56:20|36751.64|36751.64|36751.64|36751.64|36751.64|36751.64|36751.64|36751.64|0
1627304200000|2021-07-26 12:56:40|36754|36754|36754|36754|36754|36754|36754|36754|0
1627304300000|2021-07-26 12:58:20|36751.64|36751.64|36751.64|36751.64|36751.64|36751.64|36751.64|36751.64|0
1627304360000|2021-07-26 12:59:20|36739.93|36739.93|36728.22|36728.22|36739.93|36739.93|36728.22|36728.22|0
1627304400000|2021-07-26 13:00:00|36704.79|36704.79|36704.79|36704.79|36704.79|36704.79|36704.79|36704.79|0
1627304430000|2021-07-26 13:00:30|36716.5|36716.5|36716.5|36716.5|36716.5|36716.5|36716.5|36716.5|0
1627304600000|2021-07-26 13:03:20|36714.15|36714.15|36714.15|36714.15|36714.15|36714.15|36714.15|36714.15|0
1627304650000|2021-07-26 13:04:10|36702.44|36702.44|36702.44|36702.44|36702.44|36702.44|36702.44|36702.44|0
1627304670000|2021-07-26 13:04:30|36690.72|36690.72|36690.72|36690.72|36690.72|36690.72|36690.72|36690.72|0
1627304680000|2021-07-26 13:04:40|36693.07|36693.07|36693.07|36693.07|36693.07|36693.07|36693.07|36693.07|0
1627304780000|2021-07-26 13:06:20|36704.79|36704.79|36704.79|36704.79|36704.79|36704.79|36704.79|36704.79|0
1627304800000|2021-07-26 13:06:40|36702.44|36702.44|36702.44|36702.44|36702.44|36702.44|36702.44|36702.44|0
1627305120000|2021-07-26 13:12:00|36709.49|36709.49|36711.84|36711.84|36711.84|36711.84|36709.49|36709.49|0
1627305130000|2021-07-26 13:12:10|36723.56|36723.56|36723.56|36723.56|36723.56|36723.56|36723.56|36723.56|0
1627305140000|2021-07-26 13:12:20|36718.85|36718.85|36718.85|36718.85|36718.85|36718.85|36718.85|36718.85|0
1627305160000|2021-07-26 13:12:40|36716.5|36716.5|36714.15|36714.15|36716.5|36716.5|36714.15|36714.15|0
1627305180000|2021-07-26 13:13:00|36702.44|36702.44|36702.44|36702.44|36702.44|36702.44|36702.44|36702.44|0
1627305190000|2021-07-26 13:13:10|36688.92|36688.92|36688.92|36688.92|36688.92|36688.92|36688.92|36688.92|0
1627305210000|2021-07-26 13:13:30|36702.44|36702.44|36702.44|36702.44|36702.44|36702.44|36702.44|36702.44|0
1627305290000|2021-07-26 13:14:50|36695.68|36695.68|36695.68|36695.68|36695.68|36695.68|36695.68|36695.68|0
1627305310000|2021-07-26 13:15:10|36683.97|36683.97|36683.97|36683.97|36683.97|36683.97|36683.97|36683.97|0
1627305350000|2021-07-26 13:15:50|36695.68|36695.68|36695.68|36695.68|36695.68|36695.68|36695.68|36695.68|0
1627305370000|2021-07-26 13:16:10|36693.33|36693.33|36690.98|36690.98|36693.33|36693.33|36690.98|36690.98|0
1627305400000|2021-07-26 13:16:40|36693.33|36693.33|36693.33|36693.33|36693.33|36693.33|36693.33|36693.33|0
1627305430000|2021-07-26 13:17:10|36698.03|36698.03|36698.03|36698.03|36698.03|36698.03|36698.03|36698.03|0
1627305450000|2021-07-26 13:17:30|36688.63|36688.63|36681.57|36681.57|36688.63|36688.63|36681.57|36681.57|0
1627305460000|2021-07-26 13:17:40|36693.29|36693.29|36693.29|36693.29|36693.29|36693.29|36693.29|36693.29|0
1627305490000|2021-07-26 13:18:10|36681.57|36681.57|36681.57|36681.57|36681.57|36681.57|36681.57|36681.57|0
1627305580000|2021-07-26 13:19:40|36683.92|36683.92|36683.92|36683.92|36683.92|36683.92|36683.92|36683.92|0
1627305600000|2021-07-26 13:20:00|36681.57|36681.57|36681.57|36681.57|36681.57|36681.57|36681.57|36681.57|0
1627305750000|2021-07-26 13:22:30|36679.22|36679.22|36681.57|36681.57|36683.92|36683.92|36676.87|36676.87|0
1627305890000|2021-07-26 13:24:50|36669.86|36669.86|36669.86|36669.86|36669.86|36669.86|36669.86|36669.86|0
1627305900000|2021-07-26 13:25:00|36681.57|36681.57|36681.57|36681.57|36681.57|36681.57|36681.57|36681.57|0
1627305930000|2021-07-26 13:25:30|36679.22|36679.22|36676.87|36676.87|36679.22|36679.22|36676.87|36676.87|0
1627305960000|2021-07-26 13:26:00|36665.16|36665.16|36665.16|36665.16|36665.16|36665.16|36665.16|36665.16|0
1627306130000|2021-07-26 13:28:50|36676.87|36676.87|36676.87|36676.87|36676.87|36676.87|36676.87|36676.87|0
1627306200000|2021-07-26 13:30:00|36674.52|36674.52|36672.17|36672.17|36674.52|36674.52|36672.17|36672.17|0
1627306240000|2021-07-26 13:30:40|36674.52|36674.52|36667.47|36667.47|36674.52|36674.52|36667.47|36667.47|0
1627306260000|2021-07-26 13:31:00|36679.18|36679.18|36671.87|36671.87|36683.58|36683.58|36671.87|36671.87|0
1627306270000|2021-07-26 13:31:10|36669.52|36669.52|36669.52|36669.52|36669.52|36669.52|36669.52|36669.52|0
1627306320000|2021-07-26 13:32:00|36657.8|36657.8|36657.8|36657.8|36657.8|36657.8|36657.8|36657.8|0
1627306380000|2021-07-26 13:33:00|36664.56|36664.56|36664.56|36664.56|36664.56|36664.56|36664.56|36664.56|0
1627306400000|2021-07-26 13:33:20|36669.26|36669.26|36669.26|36669.26|36669.26|36669.26|36669.26|36669.26|0
1627306440000|2021-07-26 13:34:00|36676.02|36676.02|36676.02|36676.02|36678.37|36678.37|36676.02|36676.02|0
1627306500000|2021-07-26 13:35:00|36682.77|36682.77|36682.77|36682.77|36682.77|36682.77|36682.77|36682.77|0
1627306520000|2021-07-26 13:35:20|36694.49|36694.49|36694.49|36694.49|36694.49|36694.49|36694.49|36694.49|0
1627306560000|2021-07-26 13:36:00|36701.24|36701.24|36703.3|36703.3|36705.65|36705.65|36698.89|36698.89|0
1627306570000|2021-07-26 13:36:10|36691.58|36691.58|36689.23|36689.23|36691.58|36691.58|36689.23|36689.23|0
1627306580000|2021-07-26 13:36:20|36702.74|36702.74|36688.68|36688.68|36702.74|36702.74|36688.68|36688.68|0
1627306610000|2021-07-26 13:36:50|36695.43|36695.43|36678.76|36678.76|36695.43|36695.43|36672|36672|0
1627306640000|2021-07-26 13:37:20|36667.04|36667.04|36667.04|36667.04|36667.04|36667.04|36667.04|36667.04|0
1627306650000|2021-07-26 13:37:30|36678.76|36678.76|36690.47|36690.47|36690.47|36690.47|36678.76|36678.76|0
1627306660000|2021-07-26 13:37:40|36702.19|36702.19|36702.19|36702.19|36702.19|36702.19|36702.19|36702.19|0
1627306670000|2021-07-26 13:37:50|36695.43|36695.43|36695.43|36695.43|36695.43|36695.43|36695.43|36695.43|0
1627306710000|2021-07-26 13:38:30|36688.68|36688.68|36688.68|36688.68|36688.68|36688.68|36688.68|36688.68|0
1627306770000|2021-07-26 13:39:30|36702.19|36702.19|36702.19|36702.19|36702.19|36702.19|36702.19|36702.19|0
1627306790000|2021-07-26 13:39:50|36681.92|36681.92|36681.92|36681.92|36681.92|36681.92|36681.92|36681.92|0
1627306870000|2021-07-26 13:41:10|36679.57|36679.57|36679.57|36679.57|36679.57|36679.57|36679.57|36679.57|0
1627306880000|2021-07-26 13:41:20|36677.22|36677.22|36658.75|36658.75|36677.22|36677.22|36658.75|36658.75|0
1627306900000|2021-07-26 13:41:40|36647.03|36647.03|36647.03|36647.03|36647.03|36647.03|36647.03|36647.03|0
1627307070000|2021-07-26 13:44:30|36653.79|36653.79|36653.79|36653.79|36653.79|36653.79|36653.79|36653.79|0
1627307080000|2021-07-26 13:44:40|36656.14|36656.14|36656.14|36656.14|36656.14|36656.14|36656.14|36656.14|0
1627307120000|2021-07-26 13:45:20|36649.09|36649.09|36646.74|36646.74|36649.09|36649.09|36646.74|36646.74|0
1627307180000|2021-07-26 13:46:20|36635.02|36635.02|36635.02|36635.02|36635.02|36635.02|36635.02|36635.02|0
1627307230000|2021-07-26 13:47:10|36630.32|36630.32|36632.67|36632.67|36632.67|36632.67|36625.62|36625.62|0
1627307350000|2021-07-26 13:49:10|36656.1|36656.1|36667.81|36667.81|36667.81|36667.81|36656.1|36656.1|0
1627307490000|2021-07-26 13:51:30|36679.53|36679.53|36679.53|36679.53|36679.53|36679.53|36679.53|36679.53|0
1627307540000|2021-07-26 13:52:20|36691.24|36691.24|36691.24|36691.24|36691.24|36691.24|36691.24|36691.24|0
1627307590000|2021-07-26 13:53:10|36693.59|36693.59|36693.59|36693.59|36693.59|36693.59|36693.59|36693.59|0
1627307640000|2021-07-26 13:54:00|36691.24|36691.24|36679.53|36679.53|36691.24|36691.24|36679.53|36679.53|0
1627307690000|2021-07-26 13:54:50|36667.81|36667.81|36667.81|36667.81|36667.81|36667.81|36667.81|36667.81|0
1627307830000|2021-07-26 13:57:10|36665.46|36665.46|36665.46|36665.46|36665.46|36665.46|36665.46|36665.46|0
1627307860000|2021-07-26 13:57:40|36667.81|36667.81|36667.81|36667.81|36667.81|36667.81|36667.81|36667.81|0
1627307900000|2021-07-26 13:58:20|36681.33|36681.33|36681.33|36681.33|36681.33|36681.33|36681.33|36681.33|0
1627307910000|2021-07-26 13:58:30|36693.04|36693.04|36704.75|36704.75|36704.75|36704.75|36693.04|36693.04|0
1627307950000|2021-07-26 13:59:10|36728.18|36728.18|36739.9|36739.9|36739.9|36739.9|36728.18|36728.18|0
1627307970000|2021-07-26 13:59:30|36716.47|36716.47|36716.47|36716.47|36716.47|36716.47|36716.47|36716.47|0
1627307980000|2021-07-26 13:59:40|36704.75|36704.75|36704.75|36704.75|36704.75|36704.75|36704.75|36704.75|0
1627308040000|2021-07-26 14:00:40|36702.4|36702.4|36702.4|36702.4|36702.4|36702.4|36702.4|36702.4|0
1627308060000|2021-07-26 14:01:00|36714.12|36714.12|36714.12|36714.12|36714.12|36714.12|36714.12|36714.12|0
1627308080000|2021-07-26 14:01:20|36702.4|36702.4|36702.4|36702.4|36702.4|36702.4|36702.4|36702.4|0
1627308120000|2021-07-26 14:02:00|36707.11|36707.11|36711.81|36711.81|36711.81|36711.81|36707.11|36707.11|0
1627308140000|2021-07-26 14:02:20|36738.83|36738.83|36732.07|36732.07|36738.83|36738.83|36732.07|36732.07|0
1627308150000|2021-07-26 14:02:30|36738.83|36738.83|36738.83|36738.83|36738.83|36738.83|36738.83|36738.83|0
1627308190000|2021-07-26 14:03:10|36741.18|36741.18|36738.83|36738.83|36741.18|36741.18|36738.83|36738.83|0
1627308360000|2021-07-26 14:06:00|36750.54|36750.54|36750.54|36750.54|36750.54|36750.54|36750.54|36750.54|0
1627308380000|2021-07-26 14:06:20|36738.83|36738.83|36738.83|36738.83|36738.83|36738.83|36738.83|36738.83|0
1627308400000|2021-07-26 14:06:40|36727.12|36727.12|36727.12|36727.12|36727.12|36727.12|36727.12|36727.12|0
1627308420000|2021-07-26 14:07:00|36724.76|36724.76|36724.76|36724.76|36724.76|36724.76|36724.76|36724.76|0
1627308500000|2021-07-26 14:08:20|36727.12|36727.12|36727.12|36727.12|36727.12|36727.12|36727.12|36727.12|0
1627308620000|2021-07-26 14:10:20|36738.83|36738.83|36738.83|36738.83|36738.83|36738.83|36738.83|36738.83|0
1627308650000|2021-07-26 14:10:50|36736.48|36736.48|36736.48|36736.48|36736.48|36736.48|36736.48|36736.48|0
1627308690000|2021-07-26 14:11:30|36724.76|36724.76|36724.76|36724.76|36724.76|36724.76|36724.76|36724.76|0
1627308700000|2021-07-26 14:11:40|36727.12|36727.12|36727.12|36727.12|36727.12|36727.12|36727.12|36727.12|0
1627308760000|2021-07-26 14:12:40|36715.4|36715.4|36715.4|36715.4|36715.4|36715.4|36715.4|36715.4|0
1627308810000|2021-07-26 14:13:30|36727.12|36727.12|36727.12|36727.12|36727.12|36727.12|36727.12|36727.12|0
1627308840000|2021-07-26 14:14:00|36724.76|36724.76|36724.76|36724.76|36724.76|36724.76|36724.76|36724.76|0
1627309030000|2021-07-26 14:17:10|36711.25|36711.25|36711.25|36711.25|36711.25|36711.25|36711.25|36711.25|0
1627309040000|2021-07-26 14:17:20|36708.9|36708.9|36708.9|36708.9|36708.9|36708.9|36708.9|36708.9|0
1627309050000|2021-07-26 14:17:30|36706.55|36706.55|36706.55|36706.55|36706.55|36706.55|36706.55|36706.55|0
1627309100000|2021-07-26 14:18:20|36694.84|36694.84|36694.84|36694.84|36694.84|36694.84|36694.84|36694.84|0
1627309160000|2021-07-26 14:19:20|36683.12|36683.12|36683.12|36683.12|36683.12|36683.12|36683.12|36683.12|0
1627309200000|2021-07-26 14:20:00|36680.77|36680.77|36680.77|36680.77|36680.77|36680.77|36680.77|36680.77|0
1627309210000|2021-07-26 14:20:10|36678.42|36678.42|36678.42|36678.42|36678.42|36678.42|36678.42|36678.42|0
1627309290000|2021-07-26 14:21:30|36666.71|36666.71|36666.71|36666.71|36666.71|36666.71|36666.71|36666.71|0
1627309300000|2021-07-26 14:21:40|36671.41|36671.41|36671.41|36671.41|36671.41|36671.41|36671.41|36671.41|0
1627309380000|2021-07-26 14:23:00|36659.69|36659.69|36659.69|36659.69|36659.69|36659.69|36659.69|36659.69|0
1627309500000|2021-07-26 14:25:00|36664.4|36664.4|36664.4|36664.4|36664.4|36664.4|36664.4|36664.4|0
1627309540000|2021-07-26 14:25:40|36652.68|36652.68|36652.68|36652.68|36652.68|36652.68|36652.68|36652.68|0
1627309660000|2021-07-26 14:27:40|36664.4|36664.4|36652.68|36652.68|36664.4|36664.4|36652.68|36652.68|0
1627309680000|2021-07-26 14:28:00|36664.4|36664.4|36664.4|36664.4|36664.4|36664.4|36664.4|36664.4|0
1627309710000|2021-07-26 14:28:30|36652.68|36652.68|36652.68|36652.68|36652.68|36652.68|36652.68|36652.68|0
1627309740000|2021-07-26 14:29:00|36640.97|36640.97|36640.97|36640.97|36640.97|36640.97|36640.97|36640.97|0
1627309790000|2021-07-26 14:29:50|36643.32|36643.32|36643.32|36643.32|36643.32|36643.32|36643.32|36643.32|0
1627309920000|2021-07-26 14:32:00|36631.6|36631.6|36631.6|36631.6|36631.6|36631.6|36631.6|36631.6|0
1627310060000|2021-07-26 14:34:20|36638.36|36638.36|36624.85|36624.85|36638.36|36638.36|36624.85|36624.85|0
1627310120000|2021-07-26 14:35:20|36636.56|36636.56|36636.56|36636.56|36636.56|36636.56|36636.56|36636.56|0
1627310190000|2021-07-26 14:36:30|36631.86|36631.86|36634.21|36634.21|36634.21|36634.21|36631.86|36631.86|0
1627310210000|2021-07-26 14:36:50|36631.86|36631.86|36634.21|36634.21|36634.21|36634.21|36631.86|36631.86|0
1627310300000|2021-07-26 14:38:20|36636.56|36636.56|36641.26|36641.26|36641.26|36641.26|36636.56|36636.56|0
1627310320000|2021-07-26 14:38:40|36643.62|36643.62|36678.76|36678.76|36678.76|36678.76|36643.62|36643.62|0
1627310330000|2021-07-26 14:38:50|36683.46|36683.46|36683.46|36683.46|36683.46|36683.46|36683.46|36683.46|0
1627310340000|2021-07-26 14:39:00|36685.81|36685.81|36685.81|36685.81|36685.81|36685.81|36685.81|36685.81|0
1627310370000|2021-07-26 14:39:30|36697.53|36697.53|36697.53|36697.53|36697.53|36697.53|36697.53|36697.53|0
1627310620000|2021-07-26 14:43:40|36709.24|36709.24|36709.24|36709.24|36709.24|36709.24|36709.24|36709.24|0
1627310690000|2021-07-26 14:44:50|36697.53|36697.53|36697.53|36697.53|36697.53|36697.53|36697.53|36697.53|0
1627310710000|2021-07-26 14:45:10|36685.81|36685.81|36685.81|36685.81|36685.81|36685.81|36685.81|36685.81|0
1627310790000|2021-07-26 14:46:30|36681.11|36681.11|36678.76|36678.76|36681.11|36681.11|36678.76|36678.76|0
1627310800000|2021-07-26 14:46:40|36676.41|36676.41|36676.41|36676.41|36676.41|36676.41|36676.41|36676.41|0
1627310850000|2021-07-26 14:47:30|36674.06|36674.06|36674.06|36674.06|36674.06|36674.06|36674.06|36674.06|0
1627310900000|2021-07-26 14:48:20|36676.41|36676.41|36676.41|36676.41|36676.41|36676.41|36676.41|36676.41|0
1627310930000|2021-07-26 14:48:50|36664.69|36664.69|36664.69|36664.69|36664.69|36664.69|36664.69|36664.69|0
1627310940000|2021-07-26 14:49:00|36662.34|36662.34|36659.99|36659.99|36662.34|36662.34|36659.99|36659.99|0
1627310990000|2021-07-26 14:49:50|36657.64|36657.64|36657.64|36657.64|36657.64|36657.64|36657.64|36657.64|0
1627311100000|2021-07-26 14:51:40|36659.99|36659.99|36659.99|36659.99|36659.99|36659.99|36659.99|36659.99|0
1627311120000|2021-07-26 14:52:00|36653.24|36653.24|36653.24|36653.24|36653.24|36653.24|36653.24|36653.24|0
1627311340000|2021-07-26 14:55:40|36650.88|36650.88|36650.88|36650.88|36650.88|36650.88|36650.88|36650.88|0
1627311410000|2021-07-26 14:56:50|36639.17|36639.17|36627.46|36627.46|36639.17|36639.17|36627.46|36627.46|0
1627311420000|2021-07-26 14:57:00|36615.74|36615.74|36615.74|36615.74|36615.74|36615.74|36615.74|36615.74|0
1627311430000|2021-07-26 14:57:10|36604.03|36604.03|36604.03|36604.03|36604.03|36604.03|36604.03|36604.03|0
1627311500000|2021-07-26 14:58:20|36617.54|36617.54|36617.54|36617.54|36617.54|36617.54|36617.54|36617.54|0
1627311540000|2021-07-26 14:59:00|36629.25|36629.25|36629.25|36629.25|36629.25|36629.25|36629.25|36629.25|0
1627311590000|2021-07-26 14:59:50|36636.01|36636.01|36636.01|36636.01|36636.01|36636.01|36636.01|36636.01|0
1627311660000|2021-07-26 15:01:00|36647.72|36647.72|36647.72|36647.72|36647.72|36647.72|36647.72|36647.72|0
1627311680000|2021-07-26 15:01:20|36650.07|36650.07|36650.07|36650.07|36650.07|36650.07|36650.07|36650.07|0
1627311690000|2021-07-26 15:01:30|36661.79|36661.79|36673.5|36673.5|36673.5|36673.5|36661.79|36661.79|0
1627311700000|2021-07-26 15:01:40|36678.2|36678.2|36689.92|36689.92|36689.92|36689.92|36678.2|36678.2|0
1627311730000|2021-07-26 15:02:10|36678.2|36678.2|36678.2|36678.2|36678.2|36678.2|36678.2|36678.2|0
1627311790000|2021-07-26 15:03:10|36689.92|36689.92|36689.92|36689.92|36689.92|36689.92|36689.92|36689.92|0
1627311860000|2021-07-26 15:04:20|36701.63|36701.63|36701.63|36701.63|36701.63|36701.63|36701.63|36701.63|0
1627311930000|2021-07-26 15:05:30|36699.28|36699.28|36699.28|36699.28|36699.28|36699.28|36699.28|36699.28|0
1627312000000|2021-07-26 15:06:40|36701.63|36701.63|36701.63|36701.63|36701.63|36701.63|36701.63|36701.63|0
1627312010000|2021-07-26 15:06:50|36713.35|36713.35|36713.35|36713.35|36713.35|36713.35|36713.35|36713.35|0
1627312020000|2021-07-26 15:07:00|36725.06|36725.06|36725.06|36725.06|36725.06|36725.06|36725.06|36725.06|0
1627312090000|2021-07-26 15:08:10|36713.35|36713.35|36713.35|36713.35|36713.35|36713.35|36713.35|36713.35|0
1627312100000|2021-07-26 15:08:20|36718.05|36718.05|36718.05|36718.05|36718.05|36718.05|36718.05|36718.05|0
1627312120000|2021-07-26 15:08:40|36706.34|36706.34|36692.82|36692.82|36706.34|36706.34|36692.82|36692.82|0
1627312190000|2021-07-26 15:09:50|36688.12|36688.12|36685.77|36685.77|36688.12|36688.12|36685.77|36685.77|0
1627312200000|2021-07-26 15:10:00|36688.12|36688.12|36688.12|36688.12|36688.12|36688.12|36688.12|36688.12|0
1627312210000|2021-07-26 15:10:10|36676.41|36676.41|36676.41|36676.41|36676.41|36676.41|36676.41|36676.41|0
1627312220000|2021-07-26 15:10:20|36671.71|36671.71|36671.71|36671.71|36671.71|36671.71|36671.71|36671.71|0
1627312480000|2021-07-26 15:14:40|36659.99|36659.99|36659.99|36659.99|36659.99|36659.99|36659.99|36659.99|0
1627312570000|2021-07-26 15:16:10|36657.64|36657.64|36657.64|36657.64|36657.64|36657.64|36657.64|36657.64|0
1627312590000|2021-07-26 15:16:30|36655.29|36655.29|36655.29|36655.29|36655.29|36655.29|36655.29|36655.29|0
1627312630000|2021-07-26 15:17:10|36682.31|36682.31|36682.31|36682.31|36682.31|36682.31|36682.31|36682.31|0
1627312670000|2021-07-26 15:17:50|36668.8|36668.8|36668.8|36668.8|36668.8|36668.8|36668.8|36668.8|0
1627312700000|2021-07-26 15:18:20|36657.09|36657.09|36657.09|36657.09|36657.09|36657.09|36657.09|36657.09|0
1627312720000|2021-07-26 15:18:40|36654.73|36654.73|36654.73|36654.73|36654.73|36654.73|36654.73|36654.73|0
1627312760000|2021-07-26 15:19:20|36659.44|36659.44|36659.44|36659.44|36659.44|36659.44|36659.44|36659.44|0
1627312790000|2021-07-26 15:19:50|36671.15|36671.15|36671.15|36671.15|36671.15|36671.15|36671.15|36671.15|0
1627312820000|2021-07-26 15:20:20|36668.8|36668.8|36668.8|36668.8|36668.8|36668.8|36668.8|36668.8|0
1627312930000|2021-07-26 15:22:10|36657.09|36657.09|36658.88|36658.88|36658.88|36658.88|36645.37|36645.37|0
1627312950000|2021-07-26 15:22:30|36665.64|36665.64|36653.92|36653.92|36665.64|36665.64|36653.92|36653.92|0
1627312960000|2021-07-26 15:22:40|36660.68|36660.68|36660.68|36660.68|36660.68|36660.68|36660.68|36660.68|0
1627312990000|2021-07-26 15:23:10|36672.39|36672.39|36672.39|36672.39|36672.39|36672.39|36672.39|36672.39|0
1627313040000|2021-07-26 15:24:00|36665.64|36665.64|36665.64|36665.64|36665.64|36665.64|36665.64|36665.64|0
1627313060000|2021-07-26 15:24:20|36677.35|36677.35|36689.07|36689.07|36689.07|36689.07|36677.35|36677.35|0
1627313070000|2021-07-26 15:24:30|36677.35|36677.35|36677.35|36677.35|36677.35|36677.35|36677.35|36677.35|0
1627313110000|2021-07-26 15:25:10|36670.6|36670.6|36658.88|36658.88|36670.6|36670.6|36658.88|36658.88|0
1627313180000|2021-07-26 15:26:20|36652.13|36652.13|36652.13|36652.13|36652.13|36652.13|36652.13|36652.13|0
1627313190000|2021-07-26 15:26:30|36645.37|36645.37|36645.37|36645.37|36645.37|36645.37|36645.37|36645.37|0
1627313200000|2021-07-26 15:26:40|36650.07|36650.07|36650.07|36650.07|36650.07|36650.07|36650.07|36650.07|0
1627313220000|2021-07-26 15:27:00|36647.72|36647.72|36647.72|36647.72|36647.72|36647.72|36647.72|36647.72|0
1627313230000|2021-07-26 15:27:10|36650.07|36650.07|36650.07|36650.07|36650.07|36650.07|36650.07|36650.07|0
1627313260000|2021-07-26 15:27:40|36638.36|36638.36|36638.36|36638.36|36638.36|36638.36|36638.36|36638.36|0
1627313280000|2021-07-26 15:28:00|36640.71|36640.71|36640.71|36640.71|36640.71|36640.71|36640.71|36640.71|0
1627313310000|2021-07-26 15:28:30|36652.42|36652.42|36652.42|36652.42|36652.42|36652.42|36652.42|36652.42|0
1627313320000|2021-07-26 15:28:40|36659.18|36659.18|36647.47|36647.47|36659.18|36659.18|36647.47|36647.47|0
1627313340000|2021-07-26 15:29:00|36640.71|36640.71|36640.71|36640.71|36640.71|36640.71|36640.71|36640.71|0
1627313390000|2021-07-26 15:29:50|36638.36|36638.36|36666.49|36666.49|36666.49|36666.49|36638.36|36638.36|0
1627370100000|2021-07-27 07:15:00|36460.34|36460.34|36460.34|36460.34|36460.34|36460.34|36460.34|36460.34|0
1627370110000|2021-07-27 07:15:10|36436.91|36436.91|36436.91|36436.91|36436.91|36436.91|36436.91|36436.91|0
1627370160000|2021-07-27 07:16:00|36425.2|36425.2|36413.48|36413.48|36425.2|36425.2|36413.48|36413.48|0
1627370180000|2021-07-27 07:16:20|36436.91|36436.91|36436.91|36436.91|36436.91|36436.91|36436.91|36436.91|0
1627370200000|2021-07-27 07:16:40|36425.2|36425.2|36425.2|36425.2|36425.2|36425.2|36425.2|36425.2|0
1627370230000|2021-07-27 07:17:10|36429.9|36429.9|36429.9|36429.9|36429.9|36429.9|36429.9|36429.9|0
1627370250000|2021-07-27 07:17:30|36453.33|36453.33|36453.33|36453.33|36453.33|36453.33|36453.33|36453.33|0
1627370290000|2021-07-27 07:18:10|36465.04|36465.04|36467.39|36467.39|36467.39|36467.39|36465.04|36465.04|0
1627370300000|2021-07-27 07:18:20|36469.74|36469.74|36495.53|36495.53|36495.53|36495.53|36469.74|36469.74|0
1627370310000|2021-07-27 07:18:30|36483.81|36483.81|36458.03|36458.03|36483.81|36483.81|36458.03|36458.03|0
1627370340000|2021-07-27 07:19:00|36446.32|36446.32|36432.25|36432.25|36446.32|36446.32|36432.25|36432.25|0
1627370350000|2021-07-27 07:19:10|36427.55|36427.55|36425.2|36425.2|36427.55|36427.55|36425.2|36425.2|0
1627370360000|2021-07-27 07:19:20|36401.77|36401.77|36401.77|36401.77|36401.77|36401.77|36401.77|36401.77|0
1627370380000|2021-07-27 07:19:40|36413.48|36413.48|36413.48|36413.48|36413.48|36413.48|36413.48|36413.48|0
1627370410000|2021-07-27 07:20:10|36401.77|36401.77|36401.77|36401.77|36401.77|36401.77|36401.77|36401.77|0
1627370450000|2021-07-27 07:20:50|36415.28|36415.28|36426.99|36426.99|36426.99|36426.99|36415.28|36415.28|0
1627370480000|2021-07-27 07:21:20|36419.94|36419.94|36419.94|36419.94|36419.94|36419.94|36419.94|36419.94|0
1627370520000|2021-07-27 07:22:00|36396.51|36396.51|36349.65|36349.65|36396.51|36396.51|36349.65|36349.65|0
1627370530000|2021-07-27 07:22:10|36337.94|36337.94|36337.94|36337.94|36337.94|36337.94|36337.94|36337.94|0
1627370550000|2021-07-27 07:22:30|36349.65|36349.65|36349.65|36349.65|36349.65|36349.65|36349.65|36349.65|0
1627370580000|2021-07-27 07:23:00|36373.08|36373.08|36361.37|36361.37|36373.08|36373.08|36361.37|36361.37|0
1627370650000|2021-07-27 07:24:10|36349.65|36349.65|36337.94|36337.94|36349.65|36349.65|36337.94|36337.94|0
1627370660000|2021-07-27 07:24:20|36349.65|36349.65|36337.94|36337.94|36349.65|36349.65|36314.51|36314.51|0
1627370670000|2021-07-27 07:24:30|36326.22|36326.22|36326.22|36326.22|36326.22|36326.22|36326.22|36326.22|0
1627370690000|2021-07-27 07:24:50|36337.94|36337.94|36310.92|36310.92|36337.94|36337.94|36310.92|36310.92|0
1627370720000|2021-07-27 07:25:20|36287.49|36287.49|36287.49|36287.49|36287.49|36287.49|36264.06|36264.06|0
1627370730000|2021-07-27 07:25:30|36299.2|36299.2|36299.2|36299.2|36299.2|36299.2|36299.2|36299.2|0
1627370850000|2021-07-27 07:27:30|36275.77|36275.77|36275.77|36275.77|36275.77|36275.77|36275.77|36275.77|0
1627370880000|2021-07-27 07:28:00|36271.07|36271.07|36256.96|36256.96|36271.07|36271.07|36256.96|36256.96|0
1627370900000|2021-07-27 07:28:20|36245.25|36245.25|36233.54|36233.54|36245.25|36245.25|36233.54|36233.54|0
1627370990000|2021-07-27 07:29:50|36226.78|36226.78|36226.78|36226.78|36226.78|36226.78|36226.78|36226.78|0
1627371000000|2021-07-27 07:30:00|36203.35|36203.35|36192.19|36192.19|36205.7|36205.7|36192.19|36192.19|0
1627371030000|2021-07-27 07:30:30|36178.68|36178.68|36178.68|36178.68|36178.68|36178.68|36178.68|36178.68|0
1627371050000|2021-07-27 07:30:50|36155.25|36155.25|36155.25|36155.25|36155.25|36155.25|36155.25|36155.25|0
1627371060000|2021-07-27 07:31:00|36150.55|36150.55|36150.55|36150.55|36150.55|36150.55|36150.55|36150.55|0
1627371070000|2021-07-27 07:31:10|36143.5|36143.5|36143.5|36143.5|36143.5|36143.5|36143.5|36143.5|0
1627371100000|2021-07-27 07:31:40|36136.44|36136.44|36136.44|36136.44|36136.44|36136.44|36136.44|36136.44|0
1627371120000|2021-07-27 07:32:00|36124.73|36124.73|36113.01|36113.01|36124.73|36124.73|36113.01|36113.01|0
1627371130000|2021-07-27 07:32:10|36124.73|36124.73|36124.73|36124.73|36124.73|36124.73|36124.73|36124.73|0
1627371150000|2021-07-27 07:32:30|36131.48|36131.48|36131.48|36131.48|36131.48|36131.48|36131.48|36131.48|0
1627371210000|2021-07-27 07:33:30|36154.91|36154.91|36154.91|36154.91|36154.91|36154.91|36154.91|36154.91|0
1627371220000|2021-07-27 07:33:40|36166.67|36166.67|36166.67|36166.67|36166.67|36166.67|36166.67|36166.67|0
1627371360000|2021-07-27 07:36:00|36190.1|36190.1|36190.1|36190.1|36190.1|36190.1|36190.1|36190.1|0
1627371370000|2021-07-27 07:36:10|36178.38|36178.38|36178.38|36178.38|36178.38|36178.38|36178.38|36178.38|0
1627371390000|2021-07-27 07:36:30|36166.67|36166.67|36166.67|36166.67|36166.67|36166.67|36166.67|36166.67|0
1627371400000|2021-07-27 07:36:40|36154.95|36154.95|36154.95|36154.95|36154.95|36154.95|36154.95|36154.95|0
1627371440000|2021-07-27 07:37:20|36143.24|36143.24|36119.81|36119.81|36143.24|36143.24|36119.81|36119.81|0
1627371490000|2021-07-27 07:38:10|36110.41|36110.41|36110.41|36110.41|36110.41|36110.41|36110.41|36110.41|0
1627371500000|2021-07-27 07:38:20|36098.69|36098.69|36098.69|36098.69|36098.69|36098.69|36098.69|36098.69|0
1627371520000|2021-07-27 07:38:40|36110.41|36110.41|36110.41|36110.41|36110.41|36110.41|36110.41|36110.41|0
1627371550000|2021-07-27 07:39:10|36098.69|36098.69|36098.69|36098.69|36098.69|36098.69|36098.69|36098.69|0
1627371580000|2021-07-27 07:39:40|36085.18|36085.18|36085.18|36085.18|36085.18|36085.18|36085.18|36085.18|0
1627371610000|2021-07-27 07:40:10|36096.89|36096.89|36096.89|36096.89|36096.89|36096.89|36096.89|36096.89|0
1627371730000|2021-07-27 07:42:10|36108.61|36108.61|36108.61|36108.61|36108.61|36108.61|36108.61|36108.61|0
1627371790000|2021-07-27 07:43:10|36120.32|36120.32|36132.04|36132.04|36132.04|36132.04|36120.32|36120.32|0
1627371820000|2021-07-27 07:43:40|36150.51|36150.51|36157.26|36157.26|36157.26|36157.26|36150.51|36150.51|0
1627371830000|2021-07-27 07:43:50|36147.86|36147.86|36147.86|36147.86|36147.86|36147.86|36136.14|36136.14|0
1627371930000|2021-07-27 07:45:30|36154.61|36154.61|36131.18|36131.18|36154.61|36154.61|36131.18|36131.18|0
1627371960000|2021-07-27 07:46:00|36144.7|36144.7|36144.7|36144.7|36144.7|36144.7|36144.7|36144.7|0
1627371990000|2021-07-27 07:46:30|36132.98|36132.98|36132.98|36132.98|36132.98|36132.98|36132.98|36132.98|0
1627372060000|2021-07-27 07:47:40|36140.03|36140.03|36140.03|36140.03|36140.03|36140.03|36140.03|36140.03|0
1627372070000|2021-07-27 07:47:50|36163.46|36163.46|36163.46|36163.46|36163.46|36163.46|36163.46|36163.46|0
1627372080000|2021-07-27 07:48:00|36186.89|36186.89|36186.89|36186.89|36186.89|36186.89|36186.89|36186.89|0
1627372110000|2021-07-27 07:48:30|36210.32|36210.32|36222.04|36222.04|36222.04|36222.04|36210.32|36210.32|0
1627372200000|2021-07-27 07:50:00|36233.75|36233.75|36222.04|36222.04|36233.75|36233.75|36222.04|36222.04|0
1627372210000|2021-07-27 07:50:10|36210.32|36210.32|36210.32|36210.32|36210.32|36210.32|36210.32|36210.32|0
1627372220000|2021-07-27 07:50:20|36198.61|36198.61|36198.61|36198.61|36198.61|36198.61|36198.61|36198.61|0
1627372260000|2021-07-27 07:51:00|36186.89|36186.89|36186.89|36186.89|36186.89|36186.89|36186.89|36186.89|0
1627372290000|2021-07-27 07:51:30|36198.61|36198.61|36210.32|36210.32|36210.32|36210.32|36198.61|36198.61|0
1627372300000|2021-07-27 07:51:40|36198.61|36198.61|36198.61|36198.61|36198.61|36198.61|36198.61|36198.61|0
1627372310000|2021-07-27 07:51:50|36210.32|36210.32|36210.32|36210.32|36210.32|36210.32|36210.32|36210.32|0
1627372320000|2021-07-27 07:52:00|36198.61|36198.61|36198.61|36198.61|36198.61|36198.61|36198.61|36198.61|0
1627372330000|2021-07-27 07:52:10|36210.32|36210.32|36210.32|36210.32|36210.32|36210.32|36210.32|36210.32|0
1627372380000|2021-07-27 07:53:00|36222.04|36222.04|36222.04|36222.04|36222.04|36222.04|36222.04|36222.04|0
1627372400000|2021-07-27 07:53:20|36233.75|36233.75|36233.75|36233.75|36233.75|36233.75|36233.75|36233.75|0
1627372410000|2021-07-27 07:53:30|36238.45|36238.45|36261.88|36261.88|36261.88|36261.88|36238.45|36238.45|0
1627372420000|2021-07-27 07:53:40|36250.17|36250.17|36250.17|36250.17|36250.17|36250.17|36250.17|36250.17|0
1627372440000|2021-07-27 07:54:00|36261.88|36261.88|36261.88|36261.88|36261.88|36261.88|36261.88|36261.88|0
1627372490000|2021-07-27 07:54:50|36273.6|36273.6|36305.58|36305.58|36305.58|36305.58|36273.6|36273.6|0
1627372500000|2021-07-27 07:55:00|36317.29|36317.29|36317.29|36317.29|36329.01|36329.01|36305.58|36305.58|0
1627372520000|2021-07-27 07:55:20|36293.86|36293.86|36305.58|36305.58|36305.58|36305.58|36293.86|36293.86|0
1627372530000|2021-07-27 07:55:30|36293.86|36293.86|36293.86|36293.86|36293.86|36293.86|36293.86|36293.86|0
1627372610000|2021-07-27 07:56:50|36305.58|36305.58|36305.58|36305.58|36305.58|36305.58|36305.58|36305.58|0
1627372640000|2021-07-27 07:57:20|36317.29|36317.29|36317.29|36317.29|36317.29|36317.29|36317.29|36317.29|0
1627372650000|2021-07-27 07:57:30|36329.01|36329.01|36340.72|36340.72|36340.72|36340.72|36329.01|36329.01|0
1627372680000|2021-07-27 07:58:00|36352.48|36352.48|36352.48|36352.48|36352.48|36352.48|36352.48|36352.48|0
1627372690000|2021-07-27 07:58:10|36364.19|36364.19|36364.19|36364.19|36387.62|36387.62|36364.19|36364.19|0
1627372730000|2021-07-27 07:58:50|36387.62|36387.62|36387.62|36387.62|36387.62|36387.62|36387.62|36387.62|0
1627372780000|2021-07-27 07:59:40|36375.91|36375.91|36387.62|36387.62|36387.62|36387.62|36375.91|36375.91|0
1627372820000|2021-07-27 08:00:20|36375.91|36375.91|36375.91|36375.91|36375.91|36375.91|36375.91|36375.91|0
1627372980000|2021-07-27 08:03:00|36364.19|36364.19|36368.89|36368.89|36368.89|36368.89|36364.19|36364.19|0
1627373010000|2021-07-27 08:03:30|36345.46|36345.46|36345.46|36345.46|36345.46|36345.46|36345.46|36345.46|0
1627373080000|2021-07-27 08:04:40|36357.18|36357.18|36357.18|36357.18|36357.18|36357.18|36357.18|36357.18|0
1627373120000|2021-07-27 08:05:20|36368.89|36368.89|36368.89|36368.89|36368.89|36368.89|36368.89|36368.89|0
1627373130000|2021-07-27 08:05:30|36382.4|36382.4|36382.4|36382.4|36382.4|36382.4|36382.4|36382.4|0
1627373230000|2021-07-27 08:07:10|36391.81|36391.81|36391.81|36391.81|36391.81|36391.81|36391.81|36391.81|0
1627373240000|2021-07-27 08:07:20|36403.52|36403.52|36415.24|36415.24|36415.24|36415.24|36403.52|36403.52|0
1627373260000|2021-07-27 08:07:40|36403.52|36403.52|36403.52|36403.52|36403.52|36403.52|36403.52|36403.52|0
1627373320000|2021-07-27 08:08:40|36391.81|36391.81|36391.81|36391.81|36391.81|36391.81|36391.81|36391.81|0
1627373340000|2021-07-27 08:09:00|36380.09|36380.09|36380.09|36380.09|36380.09|36380.09|36380.09|36380.09|0
1627373360000|2021-07-27 08:09:20|36391.81|36391.81|36391.81|36391.81|36391.81|36391.81|36391.81|36391.81|0
1627373450000|2021-07-27 08:10:50|36380.09|36380.09|36380.09|36380.09|36380.09|36380.09|36380.09|36380.09|0
1627373470000|2021-07-27 08:11:10|36373.34|36373.34|36373.34|36373.34|36373.34|36373.34|36373.34|36373.34|0
1627373510000|2021-07-27 08:11:50|36366.58|36366.58|36366.58|36366.58|36366.58|36366.58|36366.58|36366.58|0
1627373520000|2021-07-27 08:12:00|36378.3|36378.3|36378.3|36378.3|36378.3|36378.3|36378.3|36378.3|0
1627373540000|2021-07-27 08:12:20|36366.58|36366.58|36366.58|36366.58|36366.58|36366.58|36366.58|36366.58|0
1627373550000|2021-07-27 08:12:30|36359.83|36359.83|36359.83|36359.83|36359.83|36359.83|36359.83|36359.83|0
1627373560000|2021-07-27 08:12:40|36348.11|36348.11|36348.11|36348.11|36348.11|36348.11|36348.11|36348.11|0
1627373630000|2021-07-27 08:13:50|36336.4|36336.4|36336.4|36336.4|36336.4|36336.4|36336.4|36336.4|0
1627373640000|2021-07-27 08:14:00|36329.64|36329.64|36329.64|36329.64|36329.64|36329.64|36329.64|36329.64|0
1627373690000|2021-07-27 08:14:50|36316.13|36316.13|36316.13|36316.13|36316.13|36316.13|36316.13|36316.13|0
1627373720000|2021-07-27 08:15:20|36322.89|36322.89|36311.17|36311.17|36322.89|36322.89|36311.17|36311.17|0
1627373740000|2021-07-27 08:15:40|36317.93|36317.93|36317.93|36317.93|36317.93|36317.93|36317.93|36317.93|0
1627373810000|2021-07-27 08:16:50|36294.5|36294.5|36294.5|36294.5|36294.5|36294.5|36294.5|36294.5|0
1627373850000|2021-07-27 08:17:30|36303.9|36303.9|36308.61|36308.61|36308.61|36308.61|36303.9|36303.9|0
1627373860000|2021-07-27 08:17:40|36296.89|36296.89|36275.77|36275.77|36296.89|36296.89|36275.77|36275.77|0
1627373870000|2021-07-27 08:17:50|36264.06|36264.06|36264.06|36264.06|36264.06|36264.06|36264.06|36264.06|0
1627373880000|2021-07-27 08:18:00|36287.49|36287.49|36287.49|36287.49|36287.49|36287.49|36287.49|36287.49|0
1627373920000|2021-07-27 08:18:40|36275.77|36275.77|36264.06|36264.06|36275.77|36275.77|36264.06|36264.06|0
1627374030000|2021-07-27 08:20:30|36240.63|36240.63|36240.63|36240.63|36240.63|36240.63|36240.63|36240.63|0
1627374040000|2021-07-27 08:20:40|36228.92|36228.92|36228.92|36228.92|36228.92|36228.92|36228.92|36228.92|0
1627374070000|2021-07-27 08:21:10|36217.2|36217.2|36217.2|36217.2|36217.2|36217.2|36217.2|36217.2|0
1627374080000|2021-07-27 08:21:20|36228.92|36228.92|36228.92|36228.92|36228.92|36228.92|36228.92|36228.92|0
1627374110000|2021-07-27 08:21:50|36222.16|36222.16|36222.16|36222.16|36222.16|36222.16|36222.16|36222.16|0
1627374120000|2021-07-27 08:22:00|36228.92|36228.92|36235.67|36235.67|36235.67|36235.67|36228.92|36228.92|0
1627374130000|2021-07-27 08:22:10|36249.18|36249.18|36249.18|36249.18|36249.18|36249.18|36249.18|36249.18|0
1627374170000|2021-07-27 08:22:50|36237.47|36237.47|36237.47|36237.47|36237.47|36237.47|36237.47|36237.47|0
1627374180000|2021-07-27 08:23:00|36242.17|36242.17|36253.88|36253.88|36253.88|36253.88|36242.17|36242.17|0
1627374220000|2021-07-27 08:23:40|36240.37|36240.37|36240.37|36240.37|36240.37|36240.37|36240.37|36240.37|0
1627374240000|2021-07-27 08:24:00|36252.09|36252.09|36252.09|36252.09|36263.8|36263.8|36252.09|36252.09|0
1627374270000|2021-07-27 08:24:30|36245.33|36245.33|36245.33|36245.33|36245.33|36245.33|36245.33|36245.33|0
1627374300000|2021-07-27 08:25:00|36257.05|36257.05|36257.05|36257.05|36257.05|36257.05|36257.05|36257.05|0
1627374310000|2021-07-27 08:25:10|36245.33|36245.33|36221.9|36221.9|36245.33|36245.33|36221.9|36221.9|0
1627374320000|2021-07-27 08:25:20|36210.19|36210.19|36210.19|36210.19|36210.19|36210.19|36198.48|36198.48|0
1627374360000|2021-07-27 08:26:00|36207.84|36207.84|36207.84|36207.84|36207.84|36207.84|36207.84|36207.84|0
1627374480000|2021-07-27 08:28:00|36214.59|36214.59|36202.88|36202.88|36214.59|36214.59|36202.88|36202.88|0
1627374490000|2021-07-27 08:28:10|36200.53|36200.53|36200.53|36200.53|36200.53|36200.53|36200.53|36200.53|0
1627374510000|2021-07-27 08:28:30|36188.81|36188.81|36200.53|36200.53|36200.53|36200.53|36188.81|36188.81|0
1627374540000|2021-07-27 08:29:00|36188.81|36188.81|36188.81|36188.81|36188.81|36188.81|36188.81|36188.81|0
1627374620000|2021-07-27 08:30:20|36200.53|36200.53|36200.53|36200.53|36200.53|36200.53|36200.53|36200.53|0
1627374640000|2021-07-27 08:30:40|36188.81|36188.81|36188.81|36188.81|36188.81|36188.81|36188.81|36188.81|0
1627374650000|2021-07-27 08:30:50|36200.53|36200.53|36200.53|36200.53|36200.53|36200.53|36200.53|36200.53|0
1627374690000|2021-07-27 08:31:30|36212.24|36212.24|36212.24|36212.24|36212.24|36212.24|36212.24|36212.24|0
1627374710000|2021-07-27 08:31:50|36214.59|36214.59|36214.59|36214.59|36214.59|36214.59|36214.59|36214.59|0
1627374760000|2021-07-27 08:32:40|36202.88|36202.88|36202.88|36202.88|36202.88|36202.88|36202.88|36202.88|0
1627374790000|2021-07-27 08:33:10|36214.59|36214.59|36214.59|36214.59|36214.59|36214.59|36214.59|36214.59|0
1627374810000|2021-07-27 08:33:30|36216.95|36216.95|36216.95|36216.95|36216.95|36216.95|36216.95|36216.95|0
1627374860000|2021-07-27 08:34:20|36221.65|36221.65|36221.65|36221.65|36221.65|36221.65|36221.65|36221.65|0
1627374880000|2021-07-27 08:34:40|36233.36|36233.36|36233.36|36233.36|36233.36|36233.36|36233.36|36233.36|0
1627374900000|2021-07-27 08:35:00|36221.65|36221.65|36221.65|36221.65|36221.65|36221.65|36221.65|36221.65|0
1627375020000|2021-07-27 08:37:00|36233.36|36233.36|36259.14|36259.14|36259.14|36259.14|36233.36|36233.36|0
1627375030000|2021-07-27 08:37:10|36265.9|36265.9|36265.9|36265.9|36265.9|36265.9|36265.9|36265.9|0
1627375080000|2021-07-27 08:38:00|36272.65|36272.65|36272.65|36272.65|36272.65|36272.65|36272.65|36272.65|0
1627375210000|2021-07-27 08:40:10|36260.94|36260.94|36260.94|36260.94|36260.94|36260.94|36260.94|36260.94|0
1627375240000|2021-07-27 08:40:40|36272.65|36272.65|36284.37|36284.37|36284.37|36284.37|36272.65|36272.65|0
1627375260000|2021-07-27 08:41:00|36291.12|36291.12|36297.88|36297.88|36297.88|36297.88|36291.12|36291.12|0
1627375290000|2021-07-27 08:41:30|36309.59|36309.59|36309.59|36309.59|36309.59|36309.59|36309.59|36309.59|0
1627375300000|2021-07-27 08:41:40|36297.88|36297.88|36297.88|36297.88|36297.88|36297.88|36297.88|36297.88|0
1627375360000|2021-07-27 08:42:40|36307.28|36307.28|36307.28|36307.28|36307.28|36307.28|36307.28|36307.28|0
1627375370000|2021-07-27 08:42:50|36319|36319|36319|36319|36319|36319|36319|36319|0
1627375400000|2021-07-27 08:43:20|36330.71|36330.71|36330.71|36330.71|36330.71|36330.71|36330.71|36330.71|0
1627375480000|2021-07-27 08:44:40|36319|36319|36319|36319|36319|36319|36319|36319|0
1627375500000|2021-07-27 08:45:00|36307.28|36307.28|36300.53|36300.53|36307.28|36307.28|36300.53|36300.53|0
1627375510000|2021-07-27 08:45:10|36288.81|36288.81|36288.81|36288.81|36288.81|36288.81|36288.81|36288.81|0
1627375560000|2021-07-27 08:46:00|36277.1|36277.1|36277.1|36277.1|36277.1|36277.1|36277.1|36277.1|0
1627375600000|2021-07-27 08:46:40|36265.38|36265.38|36265.38|36265.38|36265.38|36265.38|36265.38|36265.38|0
1627375610000|2021-07-27 08:46:50|36253.67|36253.67|36253.67|36253.67|36265.38|36265.38|36253.67|36253.67|0
1627375620000|2021-07-27 08:47:00|36265.38|36265.38|36265.38|36265.38|36265.38|36265.38|36265.38|36265.38|0
1627375660000|2021-07-27 08:47:40|36277.1|36277.1|36300.53|36300.53|36300.53|36300.53|36265.38|36265.38|0
1627375670000|2021-07-27 08:47:50|36312.24|36312.24|36312.24|36312.24|36312.24|36312.24|36312.24|36312.24|0
1627375700000|2021-07-27 08:48:20|36300.53|36300.53|36312.24|36312.24|36312.24|36312.24|36300.53|36300.53|0
1627375740000|2021-07-27 08:49:00|36319|36319|36319|36319|36319|36319|36319|36319|0
1627375840000|2021-07-27 08:50:40|36330.71|36330.71|36330.71|36330.71|36342.43|36342.43|36330.71|36330.71|0
1627375900000|2021-07-27 08:51:40|36307.28|36307.28|36330.71|36330.71|36330.71|36330.71|36307.28|36307.28|0
1627375940000|2021-07-27 08:52:20|36342.43|36342.43|36330.71|36330.71|36354.14|36354.14|36330.71|36330.71|0
1627375950000|2021-07-27 08:52:30|36342.43|36342.43|36354.14|36354.14|36354.14|36354.14|36342.43|36342.43|0
1627375960000|2021-07-27 08:52:40|36330.71|36330.71|36354.14|36354.14|36354.14|36354.14|36330.71|36330.71|0
1627376020000|2021-07-27 08:53:40|36358.84|36358.84|36358.84|36358.84|36358.84|36358.84|36358.84|36358.84|0
1627376080000|2021-07-27 08:54:40|36347.13|36347.13|36347.13|36347.13|36347.13|36347.13|36347.13|36347.13|0
1627376140000|2021-07-27 08:55:40|36370.56|36370.56|36370.56|36370.56|36370.56|36370.56|36370.56|36370.56|0
1627376160000|2021-07-27 08:56:00|36382.27|36382.27|36382.27|36382.27|36382.27|36382.27|36382.27|36382.27|0
1627376210000|2021-07-27 08:56:50|36384.62|36384.62|36384.62|36384.62|36384.62|36384.62|36384.62|36384.62|0
1627376230000|2021-07-27 08:57:10|36377.87|36377.87|36354.44|36354.44|36377.87|36377.87|36354.44|36354.44|0
1627376260000|2021-07-27 08:57:40|36342.72|36342.72|36342.72|36342.72|36342.72|36342.72|36331.01|36331.01|0
1627376320000|2021-07-27 08:58:40|36331.01|36331.01|36342.72|36342.72|36342.72|36342.72|36331.01|36331.01|0
1627376370000|2021-07-27 08:59:30|36331.01|36331.01|36331.01|36331.01|36331.01|36331.01|36331.01|36331.01|0
1627376400000|2021-07-27 09:00:00|36328.66|36328.66|36340.37|36340.37|36340.37|36340.37|36328.66|36328.66|0
1627376470000|2021-07-27 09:01:10|36333.32|36333.32|36335.67|36335.67|36335.67|36335.67|36333.32|36333.32|0
1627376520000|2021-07-27 09:02:00|36338.02|36338.02|36338.02|36338.02|36338.02|36338.02|36338.02|36338.02|0
1627376650000|2021-07-27 09:04:10|36349.74|36349.74|36349.74|36349.74|36349.74|36349.74|36349.74|36349.74|0
1627376660000|2021-07-27 09:04:20|36329.47|36329.47|36329.47|36329.47|36329.47|36329.47|36329.47|36329.47|0
1627376710000|2021-07-27 09:05:10|36306.04|36306.04|36306.04|36306.04|36306.04|36306.04|36306.04|36306.04|0
1627376720000|2021-07-27 09:05:20|36317.76|36317.76|36329.47|36329.47|36329.47|36329.47|36294.33|36294.33|0
1627376750000|2021-07-27 09:05:50|36317.76|36317.76|36317.76|36317.76|36317.76|36317.76|36317.76|36317.76|0
1627376760000|2021-07-27 09:06:00|36306.04|36306.04|36306.04|36306.04|36306.04|36306.04|36306.04|36306.04|0
1627376890000|2021-07-27 09:08:10|36329.47|36329.47|36317.76|36317.76|36329.47|36329.47|36306.04|36306.04|0
1627376930000|2021-07-27 09:08:50|36329.47|36329.47|36317.76|36317.76|36329.47|36329.47|36317.76|36317.76|0
1627376950000|2021-07-27 09:09:10|36329.47|36329.47|36317.76|36317.76|36329.47|36329.47|36317.76|36317.76|0
1627377000000|2021-07-27 09:10:00|36329.47|36329.47|36341.18|36341.18|36341.18|36341.18|36317.76|36317.76|0
1627377010000|2021-07-27 09:10:10|36364.61|36364.61|36352.9|36352.9|36364.61|36364.61|36352.9|36352.9|0
1627377060000|2021-07-27 09:11:00|36329.47|36329.47|36317.76|36317.76|36329.47|36329.47|36317.76|36317.76|0
1627377090000|2021-07-27 09:11:30|36329.47|36329.47|36329.47|36329.47|36329.47|36329.47|36329.47|36329.47|0
1627377120000|2021-07-27 09:12:00|36317.76|36317.76|36317.76|36317.76|36317.76|36317.76|36306.04|36306.04|0
1627377180000|2021-07-27 09:13:00|36329.47|36329.47|36329.47|36329.47|36329.47|36329.47|36329.47|36329.47|0
1627377240000|2021-07-27 09:14:00|36336.23|36336.23|36336.23|36336.23|36336.23|36336.23|36336.23|36336.23|0
1627377400000|2021-07-27 09:16:40|36347.94|36347.94|36347.94|36347.94|36347.94|36347.94|36347.94|36347.94|0
1627377410000|2021-07-27 09:16:50|36359.65|36359.65|36359.65|36359.65|36359.65|36359.65|36359.65|36359.65|0
1627377440000|2021-07-27 09:17:20|36366.41|36366.41|36366.41|36366.41|36366.41|36366.41|36366.41|36366.41|0
1627377490000|2021-07-27 09:18:10|36359.65|36359.65|36359.65|36359.65|36359.65|36359.65|36359.65|36359.65|0
1627377540000|2021-07-27 09:19:00|36371.37|36371.37|36371.37|36371.37|36371.37|36371.37|36371.37|36371.37|0
1627377550000|2021-07-27 09:19:10|36383.08|36383.08|36383.08|36383.08|36383.08|36383.08|36383.08|36383.08|0
1627377600000|2021-07-27 09:20:00|36371.37|36371.37|36359.65|36359.65|36371.37|36371.37|36359.65|36359.65|0
1627377720000|2021-07-27 09:22:00|36366.41|36366.41|36366.41|36366.41|36366.41|36366.41|36366.41|36366.41|0
1627377730000|2021-07-27 09:22:10|36378.12|36378.12|36378.12|36378.12|36378.12|36378.12|36378.12|36378.12|0
1627377880000|2021-07-27 09:24:40|36354.7|36354.7|36354.7|36354.7|36354.7|36354.7|36354.7|36354.7|0
1627377910000|2021-07-27 09:25:10|36342.98|36342.98|36342.98|36342.98|36342.98|36342.98|36342.98|36342.98|0
1627377940000|2021-07-27 09:25:40|36338.28|36338.28|36338.28|36338.28|36338.28|36338.28|36338.28|36338.28|0
1627378120000|2021-07-27 09:28:40|36340.63|36340.63|36342.98|36342.98|36342.98|36342.98|36340.63|36340.63|0
1627378180000|2021-07-27 09:29:40|36331.27|36331.27|36342.98|36342.98|36342.98|36342.98|36331.27|36331.27|0
1627378200000|2021-07-27 09:30:00|36347.68|36347.68|36350.03|36350.03|36350.03|36350.03|36347.68|36347.68|0
1627378210000|2021-07-27 09:30:10|36338.32|36338.32|36338.32|36338.32|36338.32|36338.32|36338.32|36338.32|0
1627378260000|2021-07-27 09:31:00|36350.03|36350.03|36350.03|36350.03|36350.03|36350.03|36350.03|36350.03|0
1627378280000|2021-07-27 09:31:20|36354.74|36354.74|36354.74|36354.74|36354.74|36354.74|36354.74|36354.74|0
1627378320000|2021-07-27 09:32:00|36366.45|36366.45|36368.8|36368.8|36368.8|36368.8|36366.45|36366.45|0
1627378330000|2021-07-27 09:32:10|36382.31|36382.31|36382.31|36382.31|36382.31|36382.31|36382.31|36382.31|0
1627378380000|2021-07-27 09:33:00|36384.66|36384.66|36384.66|36384.66|36384.66|36384.66|36384.66|36384.66|0
1627378500000|2021-07-27 09:35:00|36398.18|36398.18|36398.18|36398.18|36398.18|36398.18|36398.18|36398.18|0
1627378510000|2021-07-27 09:35:10|36404.93|36404.93|36404.93|36404.93|36404.93|36404.93|36404.93|36404.93|0
1627378580000|2021-07-27 09:36:20|36416.65|36416.65|36428.36|36428.36|36428.36|36428.36|36416.65|36416.65|0
1627378650000|2021-07-27 09:37:30|36430.71|36430.71|36465.85|36465.85|36465.85|36465.85|36430.71|36430.71|0
1627378680000|2021-07-27 09:38:00|36454.14|36454.14|36454.14|36454.14|36454.14|36454.14|36454.14|36454.14|0
1627378880000|2021-07-27 09:41:20|36465.85|36465.85|36465.85|36465.85|36465.85|36465.85|36465.85|36465.85|0
1627378940000|2021-07-27 09:42:20|36442.43|36442.43|36430.71|36430.71|36442.43|36442.43|36419|36419|0
1627378960000|2021-07-27 09:42:40|36442.43|36442.43|36442.43|36442.43|36442.43|36442.43|36442.43|36442.43|0
1627378980000|2021-07-27 09:43:00|36454.14|36454.14|36454.14|36454.14|36454.14|36454.14|36454.14|36454.14|0
1627379000000|2021-07-27 09:43:20|36465.85|36465.85|36465.85|36465.85|36465.85|36465.85|36465.85|36465.85|0
1627379020000|2021-07-27 09:43:40|36470.56|36470.56|36470.56|36470.56|36470.56|36470.56|36470.56|36470.56|0
1627379040000|2021-07-27 09:44:00|36463.8|36463.8|36463.8|36463.8|36463.8|36463.8|36463.8|36463.8|0
1627379110000|2021-07-27 09:45:10|36475.52|36475.52|36475.52|36475.52|36475.52|36475.52|36475.52|36475.52|0
1627379250000|2021-07-27 09:47:30|36487.23|36487.23|36487.23|36487.23|36487.23|36487.23|36487.23|36487.23|0
1627379260000|2021-07-27 09:47:40|36493.99|36493.99|36493.99|36493.99|36493.99|36493.99|36493.99|36493.99|0
1627379280000|2021-07-27 09:48:00|36500.74|36500.74|36500.74|36500.74|36500.74|36500.74|36500.74|36500.74|0
1627379310000|2021-07-27 09:48:30|36507.5|36507.5|36507.5|36507.5|36507.5|36507.5|36507.5|36507.5|0
1627379350000|2021-07-27 09:49:10|36495.78|36495.78|36484.07|36484.07|36495.78|36495.78|36484.07|36484.07|0
1627379380000|2021-07-27 09:49:40|36477.31|36477.31|36463.8|36463.8|36477.31|36477.31|36463.8|36463.8|0
1627379440000|2021-07-27 09:50:40|36468.5|36468.5|36468.5|36468.5|36468.5|36468.5|36468.5|36468.5|0
1627379520000|2021-07-27 09:52:00|36480.22|36480.22|36480.22|36480.22|36480.22|36480.22|36480.22|36480.22|0
1627379670000|2021-07-27 09:54:30|36477.87|36477.87|36477.87|36477.87|36477.87|36477.87|36477.87|36477.87|0
1627379690000|2021-07-27 09:54:50|36480.22|36480.22|36480.22|36480.22|36480.22|36480.22|36480.22|36480.22|0
1627379720000|2021-07-27 09:55:20|36486.97|36486.97|36486.97|36486.97|36486.97|36486.97|36486.97|36486.97|0
1627379770000|2021-07-27 09:56:10|36475.26|36475.26|36475.26|36475.26|36475.26|36475.26|36475.26|36475.26|0
1627379800000|2021-07-27 09:56:40|36477.61|36477.61|36477.61|36477.61|36477.61|36477.61|36477.61|36477.61|0
1627380060000|2021-07-27 10:01:00|36489.33|36489.33|36489.33|36489.33|36489.33|36489.33|36489.33|36489.33|0
1627380110000|2021-07-27 10:01:50|36491.68|36491.68|36494.03|36494.03|36494.03|36494.03|36491.68|36491.68|0
1627380130000|2021-07-27 10:02:10|36500.78|36500.78|36500.78|36500.78|36500.78|36500.78|36500.78|36500.78|0
1627380200000|2021-07-27 10:03:20|36487.27|36487.27|36487.27|36487.27|36487.27|36487.27|36487.27|36487.27|0
1627380220000|2021-07-27 10:03:40|36498.99|36498.99|36487.27|36487.27|36498.99|36498.99|36487.27|36487.27|0
1627380260000|2021-07-27 10:04:20|36507.54|36507.54|36521.05|36521.05|36521.05|36521.05|36507.54|36507.54|0
1627380270000|2021-07-27 10:04:30|36523.4|36523.4|36535.12|36535.12|36535.12|36535.12|36523.4|36523.4|0
1627380280000|2021-07-27 10:04:40|36539.82|36539.82|36551.53|36551.53|36551.53|36551.53|36539.82|36539.82|0
1627380320000|2021-07-27 10:05:20|36544.78|36544.78|36544.78|36544.78|36544.78|36544.78|36544.78|36544.78|0
1627380330000|2021-07-27 10:05:30|36556.49|36556.49|36579.92|36579.92|36579.92|36579.92|36556.49|36556.49|0
1627380410000|2021-07-27 10:06:50|36573.16|36573.16|36573.16|36573.16|36573.16|36573.16|36573.16|36573.16|0
1627380450000|2021-07-27 10:07:30|36580.22|36580.22|36580.22|36580.22|36580.22|36580.22|36580.22|36580.22|0
1627380490000|2021-07-27 10:08:10|36568.5|36568.5|36580.22|36580.22|36580.22|36580.22|36568.5|36568.5|0
1627380570000|2021-07-27 10:09:30|36591.93|36591.93|36591.93|36591.93|36591.93|36591.93|36591.93|36591.93|0
1627380630000|2021-07-27 10:10:30|36603.65|36603.65|36603.65|36603.65|36603.65|36603.65|36603.65|36603.65|0
1627380650000|2021-07-27 10:10:50|36615.36|36615.36|36591.93|36591.93|36615.36|36615.36|36591.93|36591.93|0
1627380670000|2021-07-27 10:11:10|36589.58|36589.58|36613.01|36613.01|36613.01|36613.01|36589.58|36589.58|0
1627380690000|2021-07-27 10:11:30|36601.3|36601.3|36601.3|36601.3|36601.3|36601.3|36601.3|36601.3|0
1627380740000|2021-07-27 10:12:20|36577.87|36577.87|36577.87|36577.87|36577.87|36577.87|36577.87|36577.87|0
1627380780000|2021-07-27 10:13:00|36573.16|36573.16|36566.11|36566.11|36573.16|36573.16|36566.11|36566.11|0
1627380790000|2021-07-27 10:13:10|36559.36|36559.36|36524.21|36524.21|36559.36|36559.36|36524.21|36524.21|0
1627380810000|2021-07-27 10:13:30|36535.93|36535.93|36535.93|36535.93|36535.93|36535.93|36535.93|36535.93|0
1627380870000|2021-07-27 10:14:30|36528.87|36528.87|36528.87|36528.87|36528.87|36528.87|36528.87|36528.87|0
1627380880000|2021-07-27 10:14:40|36517.16|36517.16|36517.16|36517.16|36517.16|36517.16|36517.16|36517.16|0
1627380970000|2021-07-27 10:16:10|36528.87|36528.87|36528.87|36528.87|36528.87|36528.87|36528.87|36528.87|0
1627381090000|2021-07-27 10:18:10|36517.16|36517.16|36517.16|36517.16|36517.16|36517.16|36517.16|36517.16|0
1627381100000|2021-07-27 10:18:20|36514.81|36514.81|36514.81|36514.81|36514.81|36514.81|36514.81|36514.81|0
1627381180000|2021-07-27 10:19:40|36526.52|36526.52|36526.52|36526.52|36526.52|36526.52|36526.52|36526.52|0
1627381220000|2021-07-27 10:20:20|36519.77|36519.77|36519.77|36519.77|36519.77|36519.77|36519.77|36519.77|0
1627381280000|2021-07-27 10:21:20|36526.52|36526.52|36526.52|36526.52|36526.52|36526.52|36526.52|36526.52|0
1627381340000|2021-07-27 10:22:20|36538.24|36538.24|36538.24|36538.24|36549.95|36549.95|36538.24|36538.24|0
1627381350000|2021-07-27 10:22:30|36540.59|36540.59|36547.64|36547.64|36547.64|36547.64|36540.59|36540.59|0
1627381370000|2021-07-27 10:22:50|36549.99|36549.99|36552.34|36552.34|36552.34|36552.34|36549.99|36549.99|0
1627381400000|2021-07-27 10:23:20|36565.85|36565.85|36565.85|36565.85|36565.85|36565.85|36565.85|36565.85|0
1627381480000|2021-07-27 10:24:40|36554.14|36554.14|36554.14|36554.14|36554.14|36554.14|36554.14|36554.14|0
1627381720000|2021-07-27 10:28:40|36542.43|36542.43|36542.43|36542.43|36542.43|36542.43|36542.43|36542.43|0
1627381730000|2021-07-27 10:28:50|36537.72|36537.72|36537.72|36537.72|36537.72|36537.72|36537.72|36537.72|0
1627381810000|2021-07-27 10:30:10|36540.07|36540.07|36530.67|36530.67|36540.07|36540.07|36530.67|36530.67|0
1627381920000|2021-07-27 10:32:00|36554.1|36554.1|36554.1|36554.1|36554.1|36554.1|36554.1|36554.1|0
1627382070000|2021-07-27 10:34:30|36551.75|36551.75|36551.75|36551.75|36551.75|36551.75|36551.75|36551.75|0
1627382140000|2021-07-27 10:35:40|36554.1|36554.1|36554.1|36554.1|36554.1|36554.1|36554.1|36554.1|0
1627382170000|2021-07-27 10:36:10|36565.81|36565.81|36565.81|36565.81|36565.81|36565.81|36554.1|36554.1|0
1627382200000|2021-07-27 10:36:40|36577.53|36577.53|36577.53|36577.53|36577.53|36577.53|36577.53|36577.53|0
1627382230000|2021-07-27 10:37:10|36565.81|36565.81|36565.81|36565.81|36565.81|36565.81|36565.81|36565.81|0
1627382370000|2021-07-27 10:39:30|36577.53|36577.53|36589.24|36589.24|36589.24|36589.24|36577.53|36577.53|0
1627382410000|2021-07-27 10:40:10|36591.59|36591.59|36591.59|36591.59|36591.59|36591.59|36591.59|36591.59|0
1627382500000|2021-07-27 10:41:40|36603.31|36603.31|36626.74|36626.74|36626.74|36626.74|36603.31|36603.31|0
1627382550000|2021-07-27 10:42:30|36631.44|36631.44|36631.44|36631.44|36631.44|36631.44|36631.44|36631.44|0
1627382560000|2021-07-27 10:42:40|36633.79|36633.79|36633.79|36633.79|36633.79|36633.79|36633.79|36633.79|0
1627382580000|2021-07-27 10:43:00|36645.5|36645.5|36645.5|36645.5|36645.5|36645.5|36645.5|36645.5|0
1627382700000|2021-07-27 10:45:00|36643.15|36643.15|36643.15|36643.15|36643.15|36643.15|36643.15|36643.15|0
1627382750000|2021-07-27 10:45:50|36631.44|36631.44|36654.87|36654.87|36654.87|36654.87|36631.44|36631.44|0
1627382760000|2021-07-27 10:46:00|36631.44|36631.44|36619.72|36619.72|36631.44|36631.44|36619.72|36619.72|0
1627382810000|2021-07-27 10:46:50|36608.01|36608.01|36608.01|36608.01|36608.01|36608.01|36608.01|36608.01|0
1627382840000|2021-07-27 10:47:20|36614.76|36614.76|36614.76|36614.76|36614.76|36614.76|36614.76|36614.76|0
1627382880000|2021-07-27 10:48:00|36628.28|36628.28|36628.28|36628.28|36628.28|36628.28|36628.28|36628.28|0
1627382910000|2021-07-27 10:48:30|36630.63|36630.63|36630.63|36630.63|36630.63|36630.63|36630.63|36630.63|0
1627382920000|2021-07-27 10:48:40|36637.38|36637.38|36637.38|36637.38|36637.38|36637.38|36637.38|36637.38|0
1627382940000|2021-07-27 10:49:00|36649.1|36649.1|36649.1|36649.1|36649.1|36649.1|36649.1|36649.1|0
1627382950000|2021-07-27 10:49:10|36644.39|36644.39|36644.39|36644.39|36644.39|36644.39|36644.39|36644.39|0
1627383070000|2021-07-27 10:51:10|36630.88|36630.88|36630.88|36630.88|36630.88|36630.88|36630.88|36630.88|0
1627383150000|2021-07-27 10:52:30|36619.17|36619.17|36619.17|36619.17|36619.17|36619.17|36619.17|36619.17|0
1627383240000|2021-07-27 10:54:00|36621.52|36621.52|36621.52|36621.52|36621.52|36621.52|36621.52|36621.52|0
1627383300000|2021-07-27 10:55:00|36612.12|36612.12|36612.12|36612.12|36612.12|36612.12|36612.12|36612.12|0
1627383310000|2021-07-27 10:55:10|36600.4|36600.4|36600.4|36600.4|36600.4|36600.4|36600.4|36600.4|0
1627383420000|2021-07-27 10:57:00|36612.12|36612.12|36612.12|36612.12|36612.12|36612.12|36612.12|36612.12|0
1627383440000|2021-07-27 10:57:20|36623.83|36623.83|36623.83|36623.83|36623.83|36623.83|36623.83|36623.83|0
1627383450000|2021-07-27 10:57:30|36626.18|36626.18|36626.18|36626.18|36626.18|36626.18|36626.18|36626.18|0
1627383570000|2021-07-27 10:59:30|36628.53|36628.53|36628.53|36628.53|36628.53|36628.53|36628.53|36628.53|0
1627383590000|2021-07-27 10:59:50|36640.25|36640.25|36640.25|36640.25|36640.25|36640.25|36640.25|36640.25|0
1627383600000|2021-07-27 11:00:00|36651.96|36651.96|36651.96|36651.96|36651.96|36651.96|36651.96|36651.96|0
1627383740000|2021-07-27 11:02:20|36665.47|36665.47|36665.47|36665.47|36665.47|36665.47|36665.47|36665.47|0
1627383870000|2021-07-27 11:04:30|36667.82|36667.82|36667.82|36667.82|36667.82|36667.82|36667.82|36667.82|0
1627383900000|2021-07-27 11:05:00|36670.17|36670.17|36670.17|36670.17|36670.17|36670.17|36670.17|36670.17|0
1627383990000|2021-07-27 11:06:30|36681.89|36681.89|36693.6|36693.6|36693.6|36693.6|36681.89|36681.89|0
1627384000000|2021-07-27 11:06:40|36681.89|36681.89|36681.89|36681.89|36681.89|36681.89|36681.89|36681.89|0
1627384110000|2021-07-27 11:08:30|36679.54|36679.54|36644.39|36644.39|36679.54|36679.54|36644.39|36644.39|0
1627384160000|2021-07-27 11:09:20|36646.75|36646.75|36646.75|36646.75|36646.75|36646.75|36646.75|36646.75|0
1627384460000|2021-07-27 11:14:20|36635.03|36635.03|36635.03|36635.03|36635.03|36635.03|36635.03|36635.03|0
1627384540000|2021-07-27 11:15:40|36646.75|36646.75|36646.75|36646.75|36646.75|36646.75|36646.75|36646.75|0
1627384740000|2021-07-27 11:19:00|36658.46|36658.46|36670.17|36670.17|36670.17|36670.17|36658.46|36658.46|0
1627384840000|2021-07-27 11:20:40|36658.46|36658.46|36670.17|36670.17|36670.17|36670.17|36658.46|36658.46|0
1627384860000|2021-07-27 11:21:00|36681.89|36681.89|36681.89|36681.89|36681.89|36681.89|36681.89|36681.89|0
1627384930000|2021-07-27 11:22:10|36684.24|36684.24|36684.24|36684.24|36684.24|36684.24|36684.24|36684.24|0
1627384940000|2021-07-27 11:22:20|36660.81|36660.81|36649.1|36649.1|36660.81|36660.81|36649.1|36649.1|0
1627385050000|2021-07-27 11:24:10|36644.39|36644.39|36644.39|36644.39|36644.39|36644.39|36644.39|36644.39|0
1627385080000|2021-07-27 11:24:40|36632.68|36632.68|36632.68|36632.68|36632.68|36632.68|36632.68|36632.68|0
1627385200000|2021-07-27 11:26:40|36630.33|36630.33|36630.33|36630.33|36630.33|36630.33|36630.33|36630.33|0
1627385210000|2021-07-27 11:26:50|36642.04|36642.04|36642.04|36642.04|36642.04|36642.04|36642.04|36642.04|0
1627385230000|2021-07-27 11:27:10|36639.69|36639.69|36639.69|36639.69|36639.69|36639.69|36639.69|36639.69|0
1627385260000|2021-07-27 11:27:40|36646.45|36646.45|36653.2|36653.2|36653.2|36653.2|36646.45|36646.45|0
1627385280000|2021-07-27 11:28:00|36655.55|36655.55|36655.55|36655.55|36655.55|36655.55|36655.55|36655.55|0
1627385300000|2021-07-27 11:28:20|36653.2|36653.2|36653.2|36653.2|36653.2|36653.2|36653.2|36653.2|0
1627385320000|2021-07-27 11:28:40|36666.71|36666.71|36666.71|36666.71|36666.71|36666.71|36666.71|36666.71|0
1627385360000|2021-07-27 11:29:20|36653.2|36653.2|36653.2|36653.2|36653.2|36653.2|36653.2|36653.2|0
1627385390000|2021-07-27 11:29:50|36646.45|36646.45|36646.45|36646.45|36646.45|36646.45|36646.45|36646.45|0
1627385500000|2021-07-27 11:31:40|36634.73|36634.73|36634.73|36634.73|36634.73|36634.73|36634.73|36634.73|0
1627385530000|2021-07-27 11:32:10|36623.02|36623.02|36623.02|36623.02|36623.02|36623.02|36623.02|36623.02|0
1627385600000|2021-07-27 11:33:20|36627.72|36627.72|36627.72|36627.72|36627.72|36627.72|36627.72|36627.72|0
1627385620000|2021-07-27 11:33:40|36639.44|36639.44|36644.14|36644.14|36644.14|36644.14|36639.44|36639.44|0
1627385640000|2021-07-27 11:34:00|36641.79|36641.79|36641.79|36641.79|36641.79|36641.79|36641.79|36641.79|0
1627385880000|2021-07-27 11:38:00|36665.22|36665.22|36641.79|36641.79|36676.93|36676.93|36641.79|36641.79|0
1627385940000|2021-07-27 11:39:00|36665.22|36665.22|36669.92|36669.92|36669.92|36669.92|36665.22|36665.22|0
1627385970000|2021-07-27 11:39:30|36690.18|36690.18|36696.94|36696.94|36696.94|36696.94|36690.18|36690.18|0
1627386000000|2021-07-27 11:40:00|36699.29|36699.29|36699.29|36699.29|36699.29|36699.29|36699.29|36699.29|0
1627386110000|2021-07-27 11:41:50|36687.58|36687.58|36687.58|36687.58|36687.58|36687.58|36687.58|36687.58|0
1627386130000|2021-07-27 11:42:10|36674.07|36674.07|36667.31|36667.31|36674.07|36674.07|36667.31|36667.31|0
1627386170000|2021-07-27 11:42:50|36660.56|36660.56|36660.56|36660.56|36660.56|36660.56|36660.56|36660.56|0
1627386290000|2021-07-27 11:44:50|36662.91|36662.91|36662.91|36662.91|36662.91|36662.91|36662.91|36662.91|0
1627386390000|2021-07-27 11:46:30|36656.15|36656.15|36656.15|36656.15|36656.15|36656.15|36656.15|36656.15|0
1627386460000|2021-07-27 11:47:40|36644.44|36644.44|36644.44|36644.44|36644.44|36644.44|36644.44|36644.44|0
1627386480000|2021-07-27 11:48:00|36637.68|36637.68|36637.68|36637.68|36637.68|36637.68|36637.68|36637.68|0
1627386490000|2021-07-27 11:48:10|36640.03|36640.03|36640.03|36640.03|36640.03|36640.03|36640.03|36640.03|0
1627386580000|2021-07-27 11:49:40|36628.32|36628.32|36628.32|36628.32|36628.32|36628.32|36628.32|36628.32|0
1627386590000|2021-07-27 11:49:50|36651.75|36651.75|36651.75|36651.75|36651.75|36651.75|36651.75|36651.75|0
1627386600000|2021-07-27 11:50:00|36644.99|36644.99|36644.99|36644.99|36644.99|36644.99|36644.99|36644.99|0
1627386680000|2021-07-27 11:51:20|36638.24|36638.24|36638.24|36638.24|36638.24|36638.24|36638.24|36638.24|0
1627386730000|2021-07-27 11:52:10|36631.48|36631.48|36631.48|36631.48|36631.48|36631.48|36631.48|36631.48|0
1627386750000|2021-07-27 11:52:30|36644.99|36644.99|36644.99|36644.99|36644.99|36644.99|36644.99|36644.99|0
1627386940000|2021-07-27 11:55:40|36647.34|36647.34|36647.34|36647.34|36647.34|36647.34|36647.34|36647.34|0
1627386960000|2021-07-27 11:56:00|36640.59|36640.59|36640.59|36640.59|36640.59|36640.59|36640.59|36640.59|0
1627387030000|2021-07-27 11:57:10|36645.29|36645.29|36645.29|36645.29|36645.29|36645.29|36645.29|36645.29|0
1627387040000|2021-07-27 11:57:20|36647.64|36647.64|36647.64|36647.64|36647.64|36647.64|36647.64|36647.64|0
1627387210000|2021-07-27 12:00:10|36635.93|36635.93|36647.64|36647.64|36647.64|36647.64|36635.93|36635.93|0
1627387240000|2021-07-27 12:00:40|36654.4|36654.4|36654.4|36654.4|36654.4|36654.4|36654.4|36654.4|0
1627387250000|2021-07-27 12:00:50|36642.68|36642.68|36647.64|36647.64|36654.4|36654.4|36642.68|36642.68|0
1627387260000|2021-07-27 12:01:00|36649.99|36649.99|36649.99|36649.99|36649.99|36649.99|36649.99|36649.99|0
1627387380000|2021-07-27 12:03:00|36638.28|36638.28|36626.56|36626.56|36638.28|36638.28|36626.56|36626.56|0
1627387430000|2021-07-27 12:03:50|36619.81|36619.81|36619.81|36619.81|36619.81|36619.81|36619.81|36619.81|0
1627387440000|2021-07-27 12:04:00|36615.1|36615.1|36615.1|36615.1|36615.1|36615.1|36615.1|36615.1|0
1627387450000|2021-07-27 12:04:10|36626.82|36626.82|36622.12|36622.12|36626.82|36626.82|36622.12|36622.12|0
1627387500000|2021-07-27 12:05:00|36615.36|36615.36|36615.36|36615.36|36615.36|36615.36|36615.36|36615.36|0
1627387580000|2021-07-27 12:06:20|36622.12|36622.12|36622.12|36622.12|36622.12|36622.12|36622.12|36622.12|0
1627387600000|2021-07-27 12:06:40|36610.4|36610.4|36610.4|36610.4|36610.4|36610.4|36610.4|36610.4|0
1627387620000|2021-07-27 12:07:00|36598.69|36598.69|36584.62|36584.62|36598.69|36598.69|36584.62|36584.62|0
1627387630000|2021-07-27 12:07:10|36598.13|36598.13|36598.13|36598.13|36598.13|36598.13|36598.13|36598.13|0
1627387670000|2021-07-27 12:07:50|36586.42|36586.42|36586.42|36586.42|36586.42|36586.42|36586.42|36586.42|0
1627387690000|2021-07-27 12:08:10|36579.66|36579.66|36579.66|36579.66|36579.66|36579.66|36579.66|36579.66|0
1627387730000|2021-07-27 12:08:50|36572.91|36572.91|36572.91|36572.91|36572.91|36572.91|36572.91|36572.91|0
1627387990000|2021-07-27 12:13:10|36568.21|36568.21|36579.92|36579.92|36579.92|36579.92|36568.21|36568.21|0
1627388000000|2021-07-27 12:13:20|36573.16|36573.16|36584.88|36584.88|36584.88|36584.88|36573.16|36573.16|0
1627388130000|2021-07-27 12:15:30|36573.16|36573.16|36561.45|36561.45|36573.16|36573.16|36561.45|36561.45|0
1627388190000|2021-07-27 12:16:30|36568.21|36568.21|36568.21|36568.21|36568.21|36568.21|36568.21|36568.21|0
1627388210000|2021-07-27 12:16:50|36574.96|36574.96|36574.96|36574.96|36574.96|36574.96|36574.96|36574.96|0
1627388290000|2021-07-27 12:18:10|36568.21|36568.21|36568.21|36568.21|36568.21|36568.21|36568.21|36568.21|0
1627388340000|2021-07-27 12:19:00|36556.49|36556.49|36556.49|36556.49|36556.49|36556.49|36556.49|36556.49|0
1627388350000|2021-07-27 12:19:10|36544.78|36544.78|36544.78|36544.78|36544.78|36544.78|36544.78|36544.78|0
1627388450000|2021-07-27 12:20:50|36556.49|36556.49|36556.49|36556.49|36556.49|36556.49|36556.49|36556.49|0
1627388610000|2021-07-27 12:23:30|36544.78|36544.78|36544.78|36544.78|36544.78|36544.78|36544.78|36544.78|0
1627388630000|2021-07-27 12:23:50|36538.02|36538.02|36538.02|36538.02|36538.02|36538.02|36538.02|36538.02|0
1627388670000|2021-07-27 12:24:30|36549.74|36549.74|36526.31|36526.31|36549.74|36549.74|36526.31|36526.31|0
1627388700000|2021-07-27 12:25:00|36519.55|36519.55|36519.55|36519.55|36519.55|36519.55|36519.55|36519.55|0
1627388750000|2021-07-27 12:25:50|36507.84|36507.84|36507.84|36507.84|36507.84|36507.84|36507.84|36507.84|0
1627388790000|2021-07-27 12:26:30|36505.49|36505.49|36505.49|36505.49|36505.49|36505.49|36505.49|36505.49|0
1627388830000|2021-07-27 12:27:10|36528.91|36528.91|36528.91|36528.91|36528.91|36528.91|36528.91|36528.91|0
1627388880000|2021-07-27 12:28:00|36517.2|36517.2|36517.2|36517.2|36517.2|36517.2|36517.2|36517.2|0
1627388930000|2021-07-27 12:28:50|36503.69|36503.69|36503.69|36503.69|36503.69|36503.69|36503.69|36503.69|0
1627388990000|2021-07-27 12:29:50|36491.97|36491.97|36491.97|36491.97|36491.97|36491.97|36491.97|36491.97|0
1627389010000|2021-07-27 12:30:10|36480.26|36480.26|36480.26|36480.26|36480.26|36480.26|36480.26|36480.26|0
1627389020000|2021-07-27 12:30:20|36468.55|36468.55|36468.55|36468.55|36468.55|36468.55|36468.55|36468.55|0
1627389030000|2021-07-27 12:30:30|36461.49|36461.49|36461.49|36461.49|36461.49|36461.49|36461.49|36461.49|0
1627389070000|2021-07-27 12:31:10|36459.14|36459.14|36459.14|36459.14|36459.14|36459.14|36459.14|36459.14|0
1627389110000|2021-07-27 12:31:50|36461.49|36461.49|36461.49|36461.49|36461.49|36461.49|36461.49|36461.49|0
1627389300000|2021-07-27 12:35:00|36449.78|36449.78|36449.78|36449.78|36449.78|36449.78|36449.78|36449.78|0
1627389360000|2021-07-27 12:36:00|36461.49|36461.49|36473.21|36473.21|36473.21|36473.21|36461.49|36461.49|0
1627389440000|2021-07-27 12:37:20|36461.49|36461.49|36461.49|36461.49|36461.49|36461.49|36461.49|36461.49|0
1627389550000|2021-07-27 12:39:10|36473.21|36473.21|36473.21|36473.21|36473.21|36473.21|36473.21|36473.21|0
1627389590000|2021-07-27 12:39:50|36484.92|36484.92|36484.92|36484.92|36484.92|36484.92|36484.92|36484.92|0
1627389600000|2021-07-27 12:40:00|36482.57|36482.57|36482.57|36482.57|36482.57|36482.57|36482.57|36482.57|0
1627389630000|2021-07-27 12:40:30|36487.27|36487.27|36487.27|36487.27|36487.27|36487.27|36487.27|36487.27|0
1627389690000|2021-07-27 12:41:30|36498.99|36498.99|36501.34|36501.34|36501.34|36501.34|36498.99|36498.99|0
1627389780000|2021-07-27 12:43:00|36503.69|36503.69|36503.69|36503.69|36503.69|36503.69|36503.69|36503.69|0
1627389870000|2021-07-27 12:44:30|36515.4|36515.4|36515.4|36515.4|36515.4|36515.4|36515.4|36515.4|0
1627389880000|2021-07-27 12:44:40|36503.69|36503.69|36503.69|36503.69|36503.69|36503.69|36503.69|36503.69|0
1627389890000|2021-07-27 12:44:50|36501.34|36501.34|36503.69|36503.69|36503.69|36503.69|36501.34|36501.34|0
1627390110000|2021-07-27 12:48:30|36527.12|36527.12|36527.12|36527.12|36527.12|36527.12|36527.12|36527.12|0
1627390130000|2021-07-27 12:48:50|36503.69|36503.69|36503.69|36503.69|36503.69|36503.69|36503.69|36503.69|0
1627390140000|2021-07-27 12:49:00|36491.97|36491.97|36491.97|36491.97|36491.97|36491.97|36491.97|36491.97|0
1627390160000|2021-07-27 12:49:20|36489.62|36489.62|36487.27|36487.27|36489.62|36489.62|36487.27|36487.27|0
1627390170000|2021-07-27 12:49:30|36482.57|36482.57|36482.57|36482.57|36482.57|36482.57|36482.57|36482.57|0
1627390250000|2021-07-27 12:50:50|36494.28|36494.28|36482.57|36482.57|36494.28|36494.28|36482.57|36482.57|0
1627390350000|2021-07-27 12:52:30|36480.22|36480.22|36480.22|36480.22|36480.22|36480.22|36480.22|36480.22|0
1627390410000|2021-07-27 12:53:30|36477.87|36477.87|36477.87|36477.87|36477.87|36477.87|36477.87|36477.87|0
1627390430000|2021-07-27 12:53:50|36489.58|36489.58|36489.58|36489.58|36489.58|36489.58|36489.58|36489.58|0
1627390450000|2021-07-27 12:54:10|36491.93|36491.93|36491.93|36491.93|36491.93|36491.93|36491.93|36491.93|0
1627390500000|2021-07-27 12:55:00|36489.58|36489.58|36489.58|36489.58|36489.58|36489.58|36489.58|36489.58|0
1627390540000|2021-07-27 12:55:40|36491.93|36491.93|36491.93|36491.93|36491.93|36491.93|36491.93|36491.93|0
1627390670000|2021-07-27 12:57:50|36503.65|36503.65|36503.65|36503.65|36503.65|36503.65|36503.65|36503.65|0
1627390680000|2021-07-27 12:58:00|36498.94|36498.94|36498.94|36498.94|36498.94|36498.94|36498.94|36498.94|0
1627390790000|2021-07-27 12:59:50|36510.66|36510.66|36510.66|36510.66|36510.66|36510.66|36510.66|36510.66|0
1627390800000|2021-07-27 13:00:00|36513.01|36513.01|36513.01|36513.01|36513.01|36513.01|36513.01|36513.01|0
1627390950000|2021-07-27 13:02:30|36524.72|36524.72|36513.01|36513.01|36524.72|36524.72|36513.01|36513.01|0
1627391010000|2021-07-27 13:03:30|36524.72|36524.72|36552.86|36552.86|36552.86|36552.86|36524.72|36524.72|0
1627391050000|2021-07-27 13:04:10|36541.14|36541.14|36541.14|36541.14|36541.14|36541.14|36541.14|36541.14|0
1627391280000|2021-07-27 13:08:00|36529.43|36529.43|36564.57|36564.57|36564.57|36564.57|36529.43|36529.43|0
1627391330000|2021-07-27 13:08:50|36562.22|36562.22|36564.57|36564.57|36564.57|36564.57|36562.22|36562.22|0
1627391340000|2021-07-27 13:09:00|36557.81|36557.81|36557.81|36557.81|36557.81|36557.81|36557.81|36557.81|0
1627391420000|2021-07-27 13:10:20|36534.39|36534.39|36546.1|36546.1|36546.1|36546.1|36534.39|36534.39|0
1627391510000|2021-07-27 13:11:50|36534.39|36534.39|36534.39|36534.39|36534.39|36534.39|36534.39|36534.39|0
1627391560000|2021-07-27 13:12:40|36522.67|36522.67|36522.67|36522.67|36522.67|36522.67|36522.67|36522.67|0
1627391600000|2021-07-27 13:13:20|36534.39|36534.39|36534.39|36534.39|36534.39|36534.39|36534.39|36534.39|0
1627391610000|2021-07-27 13:13:30|36546.1|36546.1|36546.1|36546.1|36546.1|36546.1|36546.1|36546.1|0
1627391670000|2021-07-27 13:14:30|36541.4|36541.4|36541.4|36541.4|36541.4|36541.4|36541.4|36541.4|0
1627391680000|2021-07-27 13:14:40|36539.05|36539.05|36536.7|36536.7|36539.05|36539.05|36536.7|36536.7|0
1627391710000|2021-07-27 13:15:10|36534.34|36534.34|36531.99|36531.99|36534.34|36534.34|36531.99|36531.99|0
1627391720000|2021-07-27 13:15:20|36529.64|36529.64|36531.99|36531.99|36531.99|36531.99|36529.64|36529.64|0
1627391820000|2021-07-27 13:17:00|36534.34|36534.34|36534.34|36534.34|36534.34|36534.34|36534.34|36534.34|0
1627391890000|2021-07-27 13:18:10|36546.06|36546.06|36557.77|36557.77|36557.77|36557.77|36546.06|36546.06|0
1627391910000|2021-07-27 13:18:30|36551.02|36551.02|36551.02|36551.02|36551.02|36551.02|36551.02|36551.02|0
1627391960000|2021-07-27 13:19:20|36557.77|36557.77|36551.02|36551.02|36557.77|36557.77|36551.02|36551.02|0
1627391980000|2021-07-27 13:19:40|36527.59|36527.59|36539.3|36539.3|36539.3|36539.3|36527.59|36527.59|0
1627391990000|2021-07-27 13:19:50|36527.59|36527.59|36527.59|36527.59|36527.59|36527.59|36527.59|36527.59|0
1627392010000|2021-07-27 13:20:10|36515.87|36515.87|36504.16|36504.16|36515.87|36515.87|36504.16|36504.16|0
1627392190000|2021-07-27 13:23:10|36518.23|36518.23|36518.23|36518.23|36518.23|36518.23|36518.23|36518.23|0
1627392440000|2021-07-27 13:27:20|36529.94|36529.94|36529.94|36529.94|36529.94|36529.94|36529.94|36529.94|0
1627392470000|2021-07-27 13:27:50|36523.18|36523.18|36520.83|36520.83|36523.18|36523.18|36520.83|36520.83|0
1627392490000|2021-07-27 13:28:10|36518.48|36518.48|36518.48|36518.48|36518.48|36518.48|36518.48|36518.48|0
1627392500000|2021-07-27 13:28:20|36530.2|36530.2|36530.2|36530.2|36530.2|36530.2|36530.2|36530.2|0
1627392510000|2021-07-27 13:28:30|36541.91|36541.91|36541.91|36541.91|36541.91|36541.91|36541.91|36541.91|0
1627392600000|2021-07-27 13:30:00|36535.16|36535.16|36535.16|36535.16|36535.16|36535.16|36535.16|36535.16|0
1627392630000|2021-07-27 13:30:30|36523.44|36523.44|36523.44|36523.44|36523.44|36523.44|36511.73|36511.73|0
1627392670000|2021-07-27 13:31:10|36546.87|36546.87|36546.87|36546.87|36546.87|36546.87|36546.87|36546.87|0
1627392690000|2021-07-27 13:31:30|36544.52|36544.52|36544.52|36544.52|36544.52|36544.52|36544.52|36544.52|0
1627392710000|2021-07-27 13:31:50|36532.8|36532.8|36532.8|36532.8|36532.8|36532.8|36532.8|36532.8|0
1627392720000|2021-07-27 13:32:00|36530.45|36530.45|36518.74|36518.74|36530.45|36530.45|36518.74|36518.74|0
1627392730000|2021-07-27 13:32:10|36525.49|36525.49|36525.49|36525.49|36525.49|36525.49|36525.49|36525.49|0
1627392770000|2021-07-27 13:32:50|36511.98|36511.98|36511.98|36511.98|36511.98|36511.98|36511.98|36511.98|0
1627392780000|2021-07-27 13:33:00|36509.63|36509.63|36509.63|36509.63|36509.63|36509.63|36509.63|36509.63|0
1627392800000|2021-07-27 13:33:20|36523.14|36523.14|36523.14|36523.14|36523.14|36523.14|36523.14|36523.14|0
1627392830000|2021-07-27 13:33:50|36520.79|36520.79|36520.79|36520.79|36520.79|36520.79|36520.79|36520.79|0
1627392860000|2021-07-27 13:34:20|36523.14|36523.14|36523.14|36523.14|36523.14|36523.14|36523.14|36523.14|0
1627392870000|2021-07-27 13:34:30|36546.57|36546.57|36546.57|36546.57|36546.57|36546.57|36546.57|36546.57|0
1627392900000|2021-07-27 13:35:00|36553.33|36553.33|36553.33|36553.33|36553.33|36553.33|36553.33|36553.33|0
1627392920000|2021-07-27 13:35:20|36555.68|36555.68|36555.68|36555.68|36558.03|36558.03|36555.68|36555.68|0
1627392940000|2021-07-27 13:35:40|36562.43|36562.43|36569.19|36569.19|36569.19|36569.19|36562.43|36562.43|0
1627392950000|2021-07-27 13:35:50|36557.48|36557.48|36557.48|36557.48|36557.48|36557.48|36557.48|36557.48|0
1627392960000|2021-07-27 13:36:00|36545.76|36545.76|36545.76|36545.76|36545.76|36545.76|36545.76|36545.76|0
1627392980000|2021-07-27 13:36:20|36534.05|36534.05|36519.98|36519.98|36534.05|36534.05|36519.98|36519.98|0
1627392990000|2021-07-27 13:36:30|36508.27|36508.27|36508.27|36508.27|36508.27|36508.27|36508.27|36508.27|0
1627393030000|2021-07-27 13:37:10|36522.33|36522.33|36522.33|36522.33|36522.33|36522.33|36522.33|36522.33|0
1627393090000|2021-07-27 13:38:10|36534.05|36534.05|36534.05|36534.05|36534.05|36534.05|36534.05|36534.05|0
1627393130000|2021-07-27 13:38:50|36545.76|36545.76|36548.11|36548.11|36548.11|36548.11|36545.76|36545.76|0
1627393140000|2021-07-27 13:39:00|36545.76|36545.76|36545.76|36545.76|36545.76|36545.76|36545.76|36545.76|0
1627393160000|2021-07-27 13:39:20|36552.52|36552.52|36552.52|36552.52|36552.52|36552.52|36552.52|36552.52|0
1627393180000|2021-07-27 13:39:40|36540.8|36540.8|36540.8|36540.8|36540.8|36540.8|36540.8|36540.8|0
1627393200000|2021-07-27 13:40:00|36538.45|36538.45|36538.45|36538.45|36538.45|36538.45|36538.45|36538.45|0
1627393210000|2021-07-27 13:40:10|36531.7|36531.7|36531.7|36531.7|36531.7|36531.7|36531.7|36531.7|0
1627393260000|2021-07-27 13:41:00|36519.98|36519.98|36519.98|36519.98|36519.98|36519.98|36519.98|36519.98|0
1627393300000|2021-07-27 13:41:40|36531.7|36531.7|36531.7|36531.7|36531.7|36531.7|36531.7|36531.7|0
1627393350000|2021-07-27 13:42:30|36543.41|36543.41|36543.41|36543.41|36543.41|36543.41|36543.41|36543.41|0
1627393360000|2021-07-27 13:42:40|36555.12|36555.12|36555.12|36555.12|36555.12|36555.12|36555.12|36555.12|0
1627393380000|2021-07-27 13:43:00|36543.41|36543.41|36543.41|36543.41|36543.41|36543.41|36543.41|36543.41|0
1627393390000|2021-07-27 13:43:10|36536.65|36536.65|36526.99|36526.99|36541.06|36541.06|36526.99|36526.99|0
1627393400000|2021-07-27 13:43:20|36520.24|36520.24|36508.52|36508.52|36520.24|36520.24|36508.52|36508.52|0
1627393420000|2021-07-27 13:43:40|36506.17|36506.17|36506.17|36506.17|36506.17|36506.17|36506.17|36506.17|0
1627393430000|2021-07-27 13:43:50|36494.46|36494.46|36494.46|36494.46|36494.46|36494.46|36494.46|36494.46|0
1627393450000|2021-07-27 13:44:10|36496.81|36496.81|36496.81|36496.81|36496.81|36496.81|36496.81|36496.81|0
1627393480000|2021-07-27 13:44:40|36485.09|36485.09|36485.09|36485.09|36485.09|36485.09|36485.09|36485.09|0
1627393520000|2021-07-27 13:45:20|36496.81|36496.81|36496.81|36496.81|36496.81|36496.81|36496.81|36496.81|0
1627393540000|2021-07-27 13:45:40|36508.52|36508.52|36520.24|36520.24|36520.24|36520.24|36508.52|36508.52|0
1627393570000|2021-07-27 13:46:10|36531.95|36531.95|36536.65|36536.65|36536.65|36536.65|36531.95|36531.95|0
1627393660000|2021-07-27 13:47:40|36524.94|36524.94|36524.94|36524.94|36524.94|36524.94|36524.94|36524.94|0
1627393670000|2021-07-27 13:47:50|36536.65|36536.65|36536.65|36536.65|36536.65|36536.65|36536.65|36536.65|0
1627393770000|2021-07-27 13:49:30|36548.37|36548.37|36536.65|36536.65|36548.37|36548.37|36536.65|36536.65|0
1627393790000|2021-07-27 13:49:50|36524.94|36524.94|36524.94|36524.94|36524.94|36524.94|36524.94|36524.94|0
1627393850000|2021-07-27 13:50:50|36522.59|36522.59|36522.59|36522.59|36522.59|36522.59|36522.59|36522.59|0
1627393870000|2021-07-27 13:51:10|36520.24|36520.24|36513.48|36513.48|36520.24|36520.24|36513.48|36513.48|0
1627393880000|2021-07-27 13:51:20|36525.2|36525.2|36525.2|36525.2|36525.2|36525.2|36525.2|36525.2|0
1627393910000|2021-07-27 13:51:50|36513.48|36513.48|36513.48|36513.48|36513.48|36513.48|36513.48|36513.48|0
1627393920000|2021-07-27 13:52:00|36511.13|36511.13|36511.13|36511.13|36511.13|36511.13|36511.13|36511.13|0
1627393930000|2021-07-27 13:52:10|36499.42|36499.42|36499.42|36499.42|36499.42|36499.42|36499.42|36499.42|0
1627393970000|2021-07-27 13:52:50|36511.13|36511.13|36517.89|36517.89|36517.89|36517.89|36511.13|36511.13|0
1627394100000|2021-07-27 13:55:00|36506.17|36506.17|36506.17|36506.17|36506.17|36506.17|36506.17|36506.17|0
1627394190000|2021-07-27 13:56:30|36503.82|36503.82|36503.82|36503.82|36503.82|36503.82|36503.82|36503.82|0
1627394250000|2021-07-27 13:57:30|36506.17|36506.17|36506.17|36506.17|36506.17|36506.17|36506.17|36506.17|0
1627394310000|2021-07-27 13:58:30|36494.46|36494.46|36492.11|36492.11|36494.46|36494.46|36492.11|36492.11|0
1627394340000|2021-07-27 13:59:00|36480.39|36480.39|36480.39|36480.39|36480.39|36480.39|36480.39|36480.39|0
1627394350000|2021-07-27 13:59:10|36492.11|36492.11|36492.11|36492.11|36492.11|36492.11|36492.11|36492.11|0
1627394400000|2021-07-27 14:00:00|36503.82|36503.82|36503.82|36503.82|36503.82|36503.82|36503.82|36503.82|0
1627394420000|2021-07-27 14:00:20|36515.54|36515.54|36517.89|36517.89|36517.89|36517.89|36515.54|36515.54|0
1627394450000|2021-07-27 14:00:50|36511.13|36511.13|36511.13|36511.13|36511.13|36511.13|36511.13|36511.13|0
1627394580000|2021-07-27 14:03:00|36499.42|36499.42|36511.13|36511.13|36511.13|36511.13|36499.42|36499.42|0
1627394650000|2021-07-27 14:04:10|36508.78|36508.78|36508.78|36508.78|36508.78|36508.78|36508.78|36508.78|0
1627394760000|2021-07-27 14:06:00|36501.73|36501.73|36499.37|36499.37|36504.08|36504.08|36499.37|36499.37|0
1627394780000|2021-07-27 14:06:20|36511.09|36511.09|36511.09|36511.09|36511.09|36511.09|36511.09|36511.09|0
1627394970000|2021-07-27 14:09:30|36487.66|36487.66|36475.95|36475.95|36487.66|36487.66|36475.95|36475.95|0
1627395020000|2021-07-27 14:10:20|36464.23|36464.23|36487.66|36487.66|36487.66|36487.66|36464.23|36464.23|0
1627395040000|2021-07-27 14:10:40|36475.95|36475.95|36475.95|36475.95|36475.95|36475.95|36475.95|36475.95|0
1627395050000|2021-07-27 14:10:50|36482.7|36482.7|36482.7|36482.7|36482.7|36482.7|36482.7|36482.7|0
1627395110000|2021-07-27 14:11:50|36470.99|36470.99|36459.27|36459.27|36470.99|36470.99|36459.27|36459.27|0
1627395120000|2021-07-27 14:12:00|36447.56|36447.56|36424.13|36424.13|36447.56|36447.56|36400.7|36400.7|0
1627395130000|2021-07-27 14:12:10|36435.84|36435.84|36435.84|36435.84|36435.84|36435.84|36435.84|36435.84|0
1627395170000|2021-07-27 14:12:50|36429.09|36429.09|36429.09|36429.09|36429.09|36429.09|36429.09|36429.09|0
1627395180000|2021-07-27 14:13:00|36405.66|36405.66|36429.09|36429.09|36429.09|36429.09|36405.66|36405.66|0
1627395270000|2021-07-27 14:14:30|36452.52|36452.52|36452.52|36452.52|36452.52|36452.52|36452.52|36452.52|0
1627395300000|2021-07-27 14:15:00|36440.8|36440.8|36440.8|36440.8|36440.8|36440.8|36440.8|36440.8|0
1627395310000|2021-07-27 14:15:10|36429.09|36429.09|36424.39|36424.39|36429.09|36429.09|36424.39|36424.39|0
1627395320000|2021-07-27 14:15:20|36426.74|36426.74|36426.74|36426.74|36426.74|36426.74|36426.74|36426.74|0
1627395390000|2021-07-27 14:16:30|36429.09|36429.09|36429.09|36429.09|36429.09|36429.09|36429.09|36429.09|0
1627395420000|2021-07-27 14:17:00|36440.8|36440.8|36440.8|36440.8|36440.8|36440.8|36440.8|36440.8|0
1627395480000|2021-07-27 14:18:00|36429.09|36429.09|36429.09|36429.09|36429.09|36429.09|36429.09|36429.09|0
1627395540000|2021-07-27 14:19:00|36417.37|36417.37|36417.37|36417.37|36417.37|36417.37|36417.37|36417.37|0
1627395590000|2021-07-27 14:19:50|36405.66|36405.66|36412.41|36412.41|36412.41|36412.41|36405.66|36405.66|0
1627395670000|2021-07-27 14:21:10|36424.13|36424.13|36424.13|36424.13|36424.13|36424.13|36424.13|36424.13|0
1627395710000|2021-07-27 14:21:50|36435.84|36435.84|36435.84|36435.84|36435.84|36435.84|36435.84|36435.84|0
1627395720000|2021-07-27 14:22:00|36459.27|36459.27|36459.27|36459.27|36459.27|36459.27|36459.27|36459.27|0
1627395740000|2021-07-27 14:22:20|36461.62|36461.62|36461.62|36461.62|36461.62|36461.62|36461.62|36461.62|0
1627395770000|2021-07-27 14:22:50|36459.27|36459.27|36454.57|36454.57|36459.27|36459.27|36454.57|36454.57|0
1627395910000|2021-07-27 14:25:10|36441.06|36441.06|36441.06|36441.06|36441.06|36441.06|36441.06|36441.06|0
1627395950000|2021-07-27 14:25:50|36438.71|36438.71|36438.71|36438.71|36438.71|36438.71|36438.71|36438.71|0
1627395970000|2021-07-27 14:26:10|36443.41|36443.41|36443.41|36443.41|36443.41|36443.41|36443.41|36443.41|0
1627396000000|2021-07-27 14:26:40|36431.7|36431.7|36431.7|36431.7|36431.7|36431.7|36431.7|36431.7|0
1627396080000|2021-07-27 14:28:00|36443.41|36443.41|36443.41|36443.41|36443.41|36443.41|36443.41|36443.41|0
1627396100000|2021-07-27 14:28:20|36431.7|36431.7|36431.7|36431.7|36431.7|36431.7|36431.7|36431.7|0
1627396290000|2021-07-27 14:31:30|36436.4|36436.4|36436.4|36436.4|36436.4|36436.4|36436.4|36436.4|0
1627396300000|2021-07-27 14:31:40|36441.1|36441.1|36441.1|36441.1|36441.1|36441.1|36441.1|36441.1|0
1627396310000|2021-07-27 14:31:50|36417.67|36417.67|36417.67|36417.67|36417.67|36417.67|36417.67|36417.67|0
1627396340000|2021-07-27 14:32:20|36405.96|36405.96|36405.96|36405.96|36405.96|36405.96|36405.96|36405.96|0
1627396360000|2021-07-27 14:32:40|36408.31|36408.31|36403.61|36403.61|36408.31|36408.31|36403.61|36403.61|0
1627396440000|2021-07-27 14:34:00|36391.89|36391.89|36391.89|36391.89|36391.89|36391.89|36391.89|36391.89|0
1627396460000|2021-07-27 14:34:20|36385.14|36385.14|36385.14|36385.14|36385.14|36385.14|36385.14|36385.14|0
1627396500000|2021-07-27 14:35:00|36396.85|36396.85|36396.85|36396.85|36396.85|36396.85|36396.85|36396.85|0
1627396520000|2021-07-27 14:35:20|36399.2|36399.2|36399.2|36399.2|36399.2|36399.2|36399.2|36399.2|0
1627396530000|2021-07-27 14:35:30|36410.92|36410.92|36410.92|36410.92|36410.92|36410.92|36410.92|36410.92|0
1627396610000|2021-07-27 14:36:50|36399.2|36399.2|36399.2|36399.2|36399.2|36399.2|36399.2|36399.2|0
1627396630000|2021-07-27 14:37:10|36405.96|36405.96|36405.96|36405.96|36405.96|36405.96|36405.96|36405.96|0
1627396650000|2021-07-27 14:37:30|36394.24|36394.24|36394.24|36394.24|36394.24|36394.24|36394.24|36394.24|0
1627396670000|2021-07-27 14:37:50|36405.96|36405.96|36405.96|36405.96|36405.96|36405.96|36405.96|36405.96|0
1627396720000|2021-07-27 14:38:40|36429.39|36429.39|36429.39|36429.39|36429.39|36429.39|36429.39|36429.39|0
1627396740000|2021-07-27 14:39:00|36441.1|36441.1|36441.1|36441.1|36441.1|36441.1|36441.1|36441.1|0
1627396750000|2021-07-27 14:39:10|36438.75|36438.75|36427.04|36427.04|36438.75|36438.75|36427.04|36427.04|0
1627396760000|2021-07-27 14:39:20|36422.33|36422.33|36419.98|36419.98|36422.33|36422.33|36419.98|36419.98|0
1627396840000|2021-07-27 14:40:40|36415.28|36415.28|36415.28|36415.28|36415.28|36415.28|36415.28|36415.28|0
1627396890000|2021-07-27 14:41:30|36426.99|36426.99|36426.99|36426.99|36426.99|36426.99|36426.99|36426.99|0
1627396900000|2021-07-27 14:41:40|36415.28|36415.28|36415.28|36415.28|36415.28|36415.28|36415.28|36415.28|0
1627396930000|2021-07-27 14:42:10|36403.56|36403.56|36391.85|36391.85|36403.56|36403.56|36391.85|36391.85|0
1627396950000|2021-07-27 14:42:30|36403.56|36403.56|36403.56|36403.56|36403.56|36403.56|36403.56|36403.56|0
1627397000000|2021-07-27 14:43:20|36390.05|36390.05|36390.05|36390.05|36390.05|36390.05|36390.05|36390.05|0
1627397050000|2021-07-27 14:44:10|36378.34|36378.34|36378.34|36378.34|36390.05|36390.05|36378.34|36378.34|0
1627397060000|2021-07-27 14:44:20|36390.05|36390.05|36390.05|36390.05|36390.05|36390.05|36390.05|36390.05|0
1627397070000|2021-07-27 14:44:30|36383.3|36383.3|36383.3|36383.3|36383.3|36383.3|36383.3|36383.3|0
1627397100000|2021-07-27 14:45:00|36371.58|36371.58|36371.58|36371.58|36371.58|36371.58|36371.58|36371.58|0
1627397110000|2021-07-27 14:45:10|36383.3|36383.3|36383.3|36383.3|36383.3|36383.3|36383.3|36383.3|0
1627397180000|2021-07-27 14:46:20|36395.01|36395.01|36395.01|36395.01|36395.01|36395.01|36395.01|36395.01|0
1627397260000|2021-07-27 14:47:40|36388.26|36388.26|36388.26|36388.26|36388.26|36388.26|36388.26|36388.26|0
1627397360000|2021-07-27 14:49:20|36376.54|36376.54|36376.54|36376.54|36376.54|36376.54|36376.54|36376.54|0
1627397470000|2021-07-27 14:51:10|36364.83|36364.83|36364.83|36364.83|36364.83|36364.83|36364.83|36364.83|0
1627397480000|2021-07-27 14:51:20|36376.54|36376.54|36376.54|36376.54|36376.54|36376.54|36376.54|36376.54|0
1627397500000|2021-07-27 14:51:40|36388.26|36388.26|36388.26|36388.26|36388.26|36388.26|36388.26|36388.26|0
1627397520000|2021-07-27 14:52:00|36376.54|36376.54|36376.54|36376.54|36376.54|36376.54|36376.54|36376.54|0
1627397610000|2021-07-27 14:53:30|36364.83|36364.83|36353.11|36353.11|36364.83|36364.83|36353.11|36353.11|0
1627397630000|2021-07-27 14:53:50|36350.76|36350.76|36353.11|36353.11|36353.11|36353.11|36350.76|36350.76|0
1627397730000|2021-07-27 14:55:30|36355.46|36355.46|36355.46|36355.46|36355.46|36355.46|36355.46|36355.46|0
1627397750000|2021-07-27 14:55:50|36353.11|36353.11|36350.76|36350.76|36353.11|36353.11|36350.76|36350.76|0
1627397820000|2021-07-27 14:57:00|36362.48|36362.48|36362.48|36362.48|36362.48|36362.48|36362.48|36362.48|0
1627397850000|2021-07-27 14:57:30|36350.76|36350.76|36350.76|36350.76|36350.76|36350.76|36350.76|36350.76|0
1627397870000|2021-07-27 14:57:50|36362.48|36362.48|36362.48|36362.48|36362.48|36362.48|36362.48|36362.48|0
1627397890000|2021-07-27 14:58:10|36374.19|36374.19|36374.19|36374.19|36374.19|36374.19|36374.19|36374.19|0
1627397940000|2021-07-27 14:59:00|36376.54|36376.54|36376.54|36376.54|36376.54|36376.54|36376.54|36376.54|0
1627398100000|2021-07-27 15:01:40|36388.26|36388.26|36388.26|36388.26|36388.26|36388.26|36388.26|36388.26|0
1627398180000|2021-07-27 15:03:00|36376.54|36376.54|36376.54|36376.54|36376.54|36376.54|36376.54|36376.54|0
1627398210000|2021-07-27 15:03:30|36388.26|36388.26|36388.26|36388.26|36388.26|36388.26|36388.26|36388.26|0
1627398270000|2021-07-27 15:04:30|36376.54|36376.54|36376.54|36376.54|36376.54|36376.54|36376.54|36376.54|0
1627398290000|2021-07-27 15:04:50|36399.97|36399.97|36399.97|36399.97|36399.97|36399.97|36399.97|36399.97|0
1627398310000|2021-07-27 15:05:10|36402.32|36402.32|36402.32|36402.32|36402.32|36402.32|36402.32|36402.32|0
1627398330000|2021-07-27 15:05:30|36390.61|36390.61|36390.61|36390.61|36390.61|36390.61|36390.61|36390.61|0
1627398370000|2021-07-27 15:06:10|36395.31|36395.31|36430.45|36430.45|36430.45|36430.45|36395.31|36395.31|0
1627398390000|2021-07-27 15:06:30|36437.51|36437.51|36437.51|36437.51|36437.51|36437.51|36437.51|36437.51|0
1627398430000|2021-07-27 15:07:10|36425.79|36425.79|36423.44|36423.44|36425.79|36425.79|36423.44|36423.44|0
1627398480000|2021-07-27 15:08:00|36411.73|36411.73|36411.73|36411.73|36411.73|36411.73|36411.73|36411.73|0
1627398500000|2021-07-27 15:08:20|36400.01|36400.01|36400.01|36400.01|36400.01|36400.01|36400.01|36400.01|0
1627398600000|2021-07-27 15:10:00|36388.3|36388.3|36388.3|36388.3|36388.3|36388.3|36388.3|36388.3|0
1627398630000|2021-07-27 15:10:30|36390.65|36390.65|36390.65|36390.65|36393|36393|36390.65|36390.65|0
1627398640000|2021-07-27 15:10:40|36397.41|36397.41|36397.41|36397.41|36397.41|36397.41|36397.41|36397.41|0
1627398680000|2021-07-27 15:11:20|36399.76|36399.76|36399.76|36399.76|36399.76|36399.76|36399.76|36399.76|0
1627398700000|2021-07-27 15:11:40|36386.25|36386.25|36379.49|36379.49|36386.25|36386.25|36379.49|36379.49|0
1627398850000|2021-07-27 15:14:10|36377.14|36377.14|36377.14|36377.14|36377.14|36377.14|36377.14|36377.14|0
1627398870000|2021-07-27 15:14:30|36379.49|36379.49|36379.49|36379.49|36379.49|36379.49|36379.49|36379.49|0
1627398910000|2021-07-27 15:15:10|36367.78|36367.78|36367.78|36367.78|36367.78|36367.78|36367.78|36367.78|0
1627398920000|2021-07-27 15:15:20|36361.02|36361.02|36354.26|36354.26|36361.02|36361.02|36354.26|36354.26|0
1627398980000|2021-07-27 15:16:20|36365.98|36365.98|36365.98|36365.98|36365.98|36365.98|36365.98|36365.98|0
1627398990000|2021-07-27 15:16:30|36368.33|36368.33|36373.03|36373.03|36373.03|36373.03|36368.33|36368.33|0
1627399010000|2021-07-27 15:16:50|36375.38|36375.38|36389.45|36389.45|36389.45|36389.45|36375.38|36375.38|0
1627399080000|2021-07-27 15:18:00|36391.8|36391.8|36391.8|36391.8|36391.8|36391.8|36391.8|36391.8|0
1627399090000|2021-07-27 15:18:10|36389.45|36389.45|36389.45|36389.45|36389.45|36389.45|36389.45|36389.45|0
1627399130000|2021-07-27 15:18:50|36377.73|36377.73|36377.73|36377.73|36377.73|36377.73|36377.73|36377.73|0
1627399150000|2021-07-27 15:19:10|36375.38|36375.38|36363.67|36363.67|36375.38|36375.38|36363.67|36363.67|0
1627399160000|2021-07-27 15:19:20|36361.32|36361.32|36356.62|36356.62|36361.32|36361.32|36356.62|36356.62|0
1627399170000|2021-07-27 15:19:30|36344.9|36344.9|36344.9|36344.9|36344.9|36344.9|36344.9|36344.9|0
1627399200000|2021-07-27 15:20:00|36333.19|36333.19|36333.19|36333.19|36333.19|36333.19|36333.19|36333.19|0
1627399210000|2021-07-27 15:20:10|36330.84|36330.84|36330.84|36330.84|36330.84|36330.84|36330.84|36330.84|0
1627399220000|2021-07-27 15:20:20|36342.55|36342.55|36342.55|36342.55|36342.55|36342.55|36342.55|36342.55|0
1627399230000|2021-07-27 15:20:30|36340.2|36340.2|36340.2|36340.2|36340.2|36340.2|36340.2|36340.2|0
1627399240000|2021-07-27 15:20:40|36333.44|36333.44|36333.44|36333.44|36333.44|36333.44|36333.44|36333.44|0
1627399270000|2021-07-27 15:21:10|36345.16|36345.16|36345.16|36345.16|36345.16|36345.16|36345.16|36345.16|0
1627399280000|2021-07-27 15:21:20|36349.86|36349.86|36349.86|36349.86|36349.86|36349.86|36349.86|36349.86|0
1627399290000|2021-07-27 15:21:30|36361.57|36361.57|36361.57|36361.57|36361.57|36361.57|36361.57|36361.57|0
1627399320000|2021-07-27 15:22:00|36368.33|36368.33|36368.33|36368.33|36368.33|36368.33|36368.33|36368.33|0
1627399380000|2021-07-27 15:23:00|36380.04|36380.04|36380.04|36380.04|36380.04|36380.04|36380.04|36380.04|0
1627399390000|2021-07-27 15:23:10|36368.33|36368.33|36368.33|36368.33|36368.33|36368.33|36368.33|36368.33|0
1627399420000|2021-07-27 15:23:40|36380.04|36380.04|36380.04|36380.04|36380.04|36380.04|36380.04|36380.04|0
1627399450000|2021-07-27 15:24:10|36368.33|36368.33|36368.33|36368.33|36368.33|36368.33|36368.33|36368.33|0
1627399540000|2021-07-27 15:25:40|36361.57|36361.57|36349.86|36349.86|36361.57|36361.57|36349.86|36349.86|0
1627399590000|2021-07-27 15:26:30|36343.1|36343.1|36343.1|36343.1|36343.1|36343.1|36343.1|36343.1|0
1627399600000|2021-07-27 15:26:40|36345.46|36345.46|36345.46|36345.46|36345.46|36345.46|36345.46|36345.46|0
1627399690000|2021-07-27 15:28:10|36357.17|36357.17|36357.17|36357.17|36357.17|36357.17|36357.17|36357.17|0
1627399700000|2021-07-27 15:28:20|36345.46|36345.46|36338.7|36338.7|36345.46|36345.46|36338.7|36338.7|0
1627399740000|2021-07-27 15:29:00|36350.41|36350.41|36350.41|36350.41|36357.17|36357.17|36350.41|36350.41|0
1627399750000|2021-07-27 15:29:10|36338.7|36338.7|36338.7|36338.7|36338.7|36338.7|36338.7|36338.7|0
1627399760000|2021-07-27 15:29:20|36336.35|36336.35|36329.59|36329.59|36336.35|36336.35|36329.59|36329.59|0
1627399770000|2021-07-27 15:29:30|36317.88|36317.88|36311.12|36311.12|36317.88|36317.88|36311.12|36311.12|0
1627399790000|2021-07-27 15:29:50|36334.55|36334.55|36348.62|36348.62|36348.62|36348.62|36334.55|36334.55|0
1627456530000|2021-07-28 07:15:30|36364.52|36364.52|36364.52|36364.52|36364.52|36364.52|36364.52|36364.52|0
1627456540000|2021-07-28 07:15:40|36355.12|36355.12|36357.47|36357.47|36357.47|36357.47|36352.77|36352.77|0
1627456550000|2021-07-28 07:15:50|36369.18|36369.18|36369.18|36369.18|36369.18|36369.18|36369.18|36369.18|0
1627456580000|2021-07-28 07:16:20|36364.48|36364.48|36364.48|36364.48|36364.48|36364.48|36364.48|36364.48|0
1627456600000|2021-07-28 07:16:40|36357.43|36357.43|36357.43|36357.43|36357.43|36357.43|36357.43|36357.43|0
1627456640000|2021-07-28 07:17:20|36392.57|36392.57|36427.71|36427.71|36427.71|36427.71|36392.57|36392.57|0
1627456690000|2021-07-28 07:18:10|36416|36416|36439.43|36439.43|36439.43|36439.43|36416|36416|0
1627456700000|2021-07-28 07:18:20|36451.14|36451.14|36451.14|36451.14|36451.14|36451.14|36451.14|36451.14|0
1627456750000|2021-07-28 07:19:10|36486.29|36486.29|36486.29|36486.29|36486.29|36486.29|36486.29|36486.29|0
1627456760000|2021-07-28 07:19:20|36498|36498|36518.27|36518.27|36518.27|36518.27|36498|36498|0
1627456790000|2021-07-28 07:19:50|36522.97|36522.97|36504.2|36504.2|36522.97|36522.97|36504.2|36504.2|0
1627456830000|2021-07-28 07:20:30|36492.49|36492.49|36485.47|36485.47|36492.49|36492.49|36480.77|36480.77|0
1627456940000|2021-07-28 07:22:20|36520.62|36520.62|36520.62|36520.62|36520.62|36520.62|36497.19|36497.19|0
1627456950000|2021-07-28 07:22:30|36532.33|36532.33|36544.05|36544.05|36555.76|36555.76|36520.62|36520.62|0
1627456960000|2021-07-28 07:22:40|36555.76|36555.76|36567.48|36567.48|36567.48|36567.48|36555.76|36555.76|0
1627456980000|2021-07-28 07:23:00|36551.02|36551.02|36562.73|36562.73|36562.73|36562.73|36551.02|36551.02|0
1627457000000|2021-07-28 07:23:20|36586.16|36586.16|36579.11|36579.11|36586.16|36586.16|36579.11|36579.11|0
1627457040000|2021-07-28 07:24:00|36576.76|36576.76|36576.76|36576.76|36576.76|36576.76|36576.76|36576.76|0
1627457070000|2021-07-28 07:24:30|36588.47|36588.47|36588.47|36588.47|36588.47|36588.47|36588.47|36588.47|0
1627457110000|2021-07-28 07:25:10|36565.04|36565.04|36600.18|36600.18|36600.18|36600.18|36565.04|36565.04|0
1627457140000|2021-07-28 07:25:40|36588.47|36588.47|36588.47|36588.47|36588.47|36588.47|36588.47|36588.47|0
1627457160000|2021-07-28 07:26:00|36590.82|36590.82|36590.82|36590.82|36590.82|36590.82|36590.82|36590.82|0
1627457210000|2021-07-28 07:26:50|36588.47|36588.47|36583.77|36583.77|36588.47|36588.47|36583.77|36583.77|0
1627457260000|2021-07-28 07:27:40|36618.91|36618.91|36642.34|36642.34|36642.34|36642.34|36618.91|36618.91|0
1627457290000|2021-07-28 07:28:10|36630.63|36630.63|36630.63|36630.63|36630.63|36630.63|36630.63|36630.63|0
1627457340000|2021-07-28 07:29:00|36618.87|36618.87|36618.87|36618.87|36618.87|36618.87|36618.87|36618.87|0
1627457350000|2021-07-28 07:29:10|36616.52|36616.52|36621.22|36621.22|36621.22|36621.22|36616.52|36616.52|0
1627457360000|2021-07-28 07:29:20|36618.87|36618.87|36618.87|36618.87|36618.87|36618.87|36618.87|36618.87|0
1627457390000|2021-07-28 07:29:50|36630.58|36630.58|36642.3|36642.3|36642.3|36642.3|36630.58|36630.58|0
1627457410000|2021-07-28 07:30:10|36654.01|36654.01|36654.01|36654.01|36654.01|36654.01|36654.01|36654.01|0
1627457450000|2021-07-28 07:30:50|36639.91|36639.91|36639.91|36639.91|36639.91|36639.91|36639.91|36639.91|0
1627457460000|2021-07-28 07:31:00|36644.61|36644.61|36644.61|36644.61|36644.61|36644.61|36644.61|36644.61|0
1627457480000|2021-07-28 07:31:20|36642.26|36642.26|36621.18|36621.18|36644.61|36644.61|36621.18|36621.18|0
1627457530000|2021-07-28 07:32:10|36586.04|36586.04|36621.18|36621.18|36621.18|36621.18|36586.04|36586.04|0
1627457540000|2021-07-28 07:32:20|36632.89|36632.89|36632.89|36632.89|36632.89|36632.89|36632.89|36632.89|0
1627457580000|2021-07-28 07:33:00|36621.18|36621.18|36621.18|36621.18|36621.18|36621.18|36621.18|36621.18|0
1627457680000|2021-07-28 07:34:40|36644.61|36644.61|36644.61|36644.61|36644.61|36644.61|36644.61|36644.61|0
1627457690000|2021-07-28 07:34:50|36656.32|36656.32|36653.97|36653.97|36656.32|36656.32|36653.97|36653.97|0
1627457720000|2021-07-28 07:35:20|36646.92|36646.92|36646.92|36646.92|36646.92|36646.92|36646.92|36646.92|0
1627457760000|2021-07-28 07:36:00|36623.49|36623.49|36646.92|36646.92|36646.92|36646.92|36623.49|36623.49|0
1627457800000|2021-07-28 07:36:40|36644.57|36644.57|36644.57|36644.57|36644.57|36644.57|36644.57|36644.57|0
1627457840000|2021-07-28 07:37:20|36656.28|36656.28|36656.28|36656.28|36656.28|36656.28|36656.28|36656.28|0
1627457850000|2021-07-28 07:37:30|36668|36668|36679.71|36679.71|36679.71|36679.71|36668|36668|0
1627457880000|2021-07-28 07:38:00|36656.28|36656.28|36632.85|36632.85|36656.28|36656.28|36632.85|36632.85|0
1627457890000|2021-07-28 07:38:10|36621.14|36621.14|36632.85|36632.85|36632.85|36632.85|36621.14|36621.14|0
1627457940000|2021-07-28 07:39:00|36644.57|36644.57|36656.28|36656.28|36656.28|36656.28|36644.57|36644.57|0
1627457980000|2021-07-28 07:39:40|36679.71|36679.71|36679.71|36679.71|36679.71|36679.71|36679.71|36679.71|0
1627458010000|2021-07-28 07:40:10|36656.28|36656.28|36656.28|36656.28|36656.28|36656.28|36656.28|36656.28|0
1627458110000|2021-07-28 07:41:50|36668|36668|36668|36668|36668|36668|36668|36668|0
1627458120000|2021-07-28 07:42:00|36656.28|36656.28|36679.71|36679.71|36679.71|36679.71|36644.57|36644.57|0
1627458140000|2021-07-28 07:42:20|36668|36668|36679.71|36679.71|36679.71|36679.71|36668|36668|0
1627458180000|2021-07-28 07:43:00|36644.57|36644.57|36639.86|36639.86|36644.57|36644.57|36639.86|36639.86|0
1627458190000|2021-07-28 07:43:10|36635.16|36635.16|36635.16|36635.16|36635.16|36635.16|36635.16|36635.16|0
1627458300000|2021-07-28 07:45:00|36658.59|36658.59|36670.3|36670.3|36670.3|36670.3|36658.59|36658.59|0
1627458340000|2021-07-28 07:45:40|36658.59|36658.59|36658.59|36658.59|36658.59|36658.59|36658.59|36658.59|0
1627458360000|2021-07-28 07:46:00|36646.88|36646.88|36682.02|36682.02|36682.02|36682.02|36646.88|36646.88|0
1627458380000|2021-07-28 07:46:20|36675.26|36675.26|36675.26|36675.26|36675.26|36675.26|36675.26|36675.26|0
1627458400000|2021-07-28 07:46:40|36682.32|36682.32|36682.32|36682.32|36682.32|36682.32|36682.32|36682.32|0
1627458420000|2021-07-28 07:47:00|36658.89|36658.89|36658.89|36658.89|36658.89|36658.89|36658.89|36658.89|0
1627458430000|2021-07-28 07:47:10|36647.17|36647.17|36647.17|36647.17|36649.53|36649.53|36647.17|36647.17|0
1627458450000|2021-07-28 07:47:30|36644.82|36644.82|36644.82|36644.82|36644.82|36644.82|36644.82|36644.82|0
1627458460000|2021-07-28 07:47:40|36633.11|36633.11|36633.11|36633.11|36633.11|36633.11|36633.11|36633.11|0
1627458470000|2021-07-28 07:47:50|36644.82|36644.82|36644.82|36644.82|36644.82|36644.82|36644.82|36644.82|0
1627458480000|2021-07-28 07:48:00|36633.11|36633.11|36633.11|36633.11|36633.11|36633.11|36633.11|36633.11|0
1627458660000|2021-07-28 07:51:00|36640.16|36640.16|36640.16|36640.16|36640.16|36640.16|36640.16|36640.16|0
1627458690000|2021-07-28 07:51:30|36651.88|36651.88|36651.88|36651.88|36651.88|36651.88|36651.88|36651.88|0
1627458700000|2021-07-28 07:51:40|36640.16|36640.16|36640.16|36640.16|36640.16|36640.16|36640.16|36640.16|0
1627458750000|2021-07-28 07:52:30|36635.46|36635.46|36635.46|36635.46|36635.46|36635.46|36635.46|36635.46|0
1627458800000|2021-07-28 07:53:20|36623.75|36623.75|36588.6|36588.6|36623.75|36623.75|36588.6|36588.6|0
1627458830000|2021-07-28 07:53:50|36576.89|36576.89|36565.17|36565.17|36576.89|36576.89|36565.17|36565.17|0
1627458840000|2021-07-28 07:54:00|36553.46|36553.46|36541.74|36541.74|36553.46|36553.46|36541.74|36541.74|0
1627458860000|2021-07-28 07:54:20|36553.46|36553.46|36553.46|36553.46|36553.46|36553.46|36553.46|36553.46|0
1627458960000|2021-07-28 07:56:00|36541.74|36541.74|36541.74|36541.74|36541.74|36541.74|36541.74|36541.74|0
1627458980000|2021-07-28 07:56:20|36539.39|36539.39|36515.96|36515.96|36539.39|36539.39|36515.96|36515.96|0
1627459070000|2021-07-28 07:57:50|36504.25|36504.25|36469.11|36469.11|36504.25|36504.25|36469.11|36469.11|0
1627459100000|2021-07-28 07:58:20|36445.68|36445.68|36445.68|36445.68|36445.68|36445.68|36445.68|36445.68|0
1627459200000|2021-07-28 08:00:00|36448.03|36448.03|36448.03|36448.03|36448.03|36448.03|36448.03|36448.03|0
1627459350000|2021-07-28 08:02:30|36450.38|36450.38|36450.38|36450.38|36450.38|36450.38|36450.38|36450.38|0
1627459380000|2021-07-28 08:03:00|36473.81|36473.81|36450.38|36450.38|36473.81|36473.81|36450.38|36450.38|0
1627459410000|2021-07-28 08:03:30|36459.78|36459.78|36459.78|36459.78|36459.78|36459.78|36459.78|36459.78|0
1627459480000|2021-07-28 08:04:40|36483.21|36483.21|36483.21|36483.21|36483.21|36483.21|36483.21|36483.21|0
1627459610000|2021-07-28 08:06:50|36494.93|36494.93|36494.93|36494.93|36494.93|36494.93|36494.93|36494.93|0
1627459640000|2021-07-28 08:07:20|36506.64|36506.64|36506.64|36506.64|36506.64|36506.64|36506.64|36506.64|0
1627459670000|2021-07-28 08:07:50|36518.36|36518.36|36518.36|36518.36|36518.36|36518.36|36518.36|36518.36|0
1627459730000|2021-07-28 08:08:50|36530.11|36530.11|36532.46|36532.46|36532.46|36532.46|36530.11|36530.11|0
1627459740000|2021-07-28 08:09:00|36520.75|36520.75|36520.75|36520.75|36520.75|36520.75|36520.75|36520.75|0
1627459910000|2021-07-28 08:11:50|36509.04|36509.04|36509.04|36509.04|36509.04|36509.04|36509.04|36509.04|0
1627459940000|2021-07-28 08:12:20|36529.3|36529.3|36529.3|36529.3|36529.3|36529.3|36529.3|36529.3|0
1627460020000|2021-07-28 08:13:40|36517.59|36517.59|36529.3|36529.3|36529.3|36529.3|36517.59|36517.59|0
1627460030000|2021-07-28 08:13:50|36517.59|36517.59|36505.87|36505.87|36517.59|36517.59|36505.87|36505.87|0
1627460080000|2021-07-28 08:14:40|36494.16|36494.16|36494.16|36494.16|36494.16|36494.16|36494.16|36494.16|0
1627460110000|2021-07-28 08:15:10|36505.87|36505.87|36505.87|36505.87|36505.87|36505.87|36505.87|36505.87|0
1627460280000|2021-07-28 08:18:00|36494.16|36494.16|36494.16|36494.16|36494.16|36494.16|36494.16|36494.16|0
1627460310000|2021-07-28 08:18:30|36505.91|36505.91|36505.91|36505.91|36505.91|36505.91|36505.91|36505.91|0
1627460420000|2021-07-28 08:20:20|36529.34|36529.34|36529.34|36529.34|36529.34|36529.34|36529.34|36529.34|0
1627460460000|2021-07-28 08:21:00|36541.06|36541.06|36541.06|36541.06|36541.06|36541.06|36541.06|36541.06|0
1627460500000|2021-07-28 08:21:40|36529.34|36529.34|36517.63|36517.63|36529.34|36529.34|36517.63|36517.63|0
1627460620000|2021-07-28 08:23:40|36519.98|36519.98|36519.98|36519.98|36519.98|36519.98|36519.98|36519.98|0
1627460740000|2021-07-28 08:25:40|36496.55|36496.55|36531.69|36531.69|36531.69|36531.69|36496.55|36496.55|0
1627460930000|2021-07-28 08:28:50|36543.41|36543.41|36543.41|36543.41|36543.41|36543.41|36543.41|36543.41|0
1627460990000|2021-07-28 08:29:50|36555.16|36555.16|36555.16|36555.16|36555.16|36555.16|36555.16|36555.16|0
1627461010000|2021-07-28 08:30:10|36552.81|36552.81|36552.81|36552.81|36552.81|36552.81|36552.81|36552.81|0
1627461040000|2021-07-28 08:30:40|36555.16|36555.16|36555.16|36555.16|36555.16|36555.16|36555.16|36555.16|0
1627461260000|2021-07-28 08:34:20|36566.88|36566.88|36566.88|36566.88|36566.88|36566.88|36555.16|36555.16|0
1627461300000|2021-07-28 08:35:00|36578.59|36578.59|36578.59|36578.59|36578.59|36578.59|36578.59|36578.59|0
1627461320000|2021-07-28 08:35:20|36590.31|36590.31|36590.31|36590.31|36590.31|36590.31|36590.31|36590.31|0
1627461330000|2021-07-28 08:35:30|36603.82|36603.82|36603.82|36603.82|36603.82|36603.82|36603.82|36603.82|0
1627461360000|2021-07-28 08:36:00|36592.1|36592.1|36603.82|36603.82|36615.53|36615.53|36592.1|36592.1|0
1627461400000|2021-07-28 08:36:40|36592.1|36592.1|36592.1|36592.1|36592.1|36592.1|36592.1|36592.1|0
1627461520000|2021-07-28 08:38:40|36594.46|36594.46|36594.46|36594.46|36594.46|36594.46|36594.46|36594.46|0
1627461530000|2021-07-28 08:38:50|36571.03|36571.03|36571.03|36571.03|36571.03|36571.03|36571.03|36571.03|0
1627461540000|2021-07-28 08:39:00|36559.31|36559.31|36559.31|36559.31|36559.31|36559.31|36559.31|36559.31|0
1627461650000|2021-07-28 08:40:50|36566.07|36566.07|36566.07|36566.07|36566.07|36566.07|36566.07|36566.07|0
1627461850000|2021-07-28 08:44:10|36572.82|36572.82|36572.82|36572.82|36572.82|36572.82|36572.82|36572.82|0
1627461900000|2021-07-28 08:45:00|36549.39|36549.39|36549.39|36549.39|36549.39|36549.39|36549.39|36549.39|0
1627461920000|2021-07-28 08:45:20|36525.97|36525.97|36525.97|36525.97|36525.97|36525.97|36525.97|36525.97|0
1627461930000|2021-07-28 08:45:30|36505.7|36505.7|36505.7|36505.7|36505.7|36505.7|36505.7|36505.7|0
1627461940000|2021-07-28 08:45:40|36498.65|36498.65|36498.65|36498.65|36498.65|36498.65|36498.65|36498.65|0
1627462080000|2021-07-28 08:48:00|36503.35|36503.35|36503.35|36503.35|36503.35|36503.35|36503.35|36503.35|0
1627462090000|2021-07-28 08:48:10|36510.4|36510.4|36510.4|36510.4|36510.4|36510.4|36510.4|36510.4|0
1627462110000|2021-07-28 08:48:30|36508.05|36508.05|36508.05|36508.05|36508.05|36508.05|36508.05|36508.05|0
1627462130000|2021-07-28 08:48:50|36484.62|36484.62|36496.34|36496.34|36496.34|36496.34|36484.62|36484.62|0
1627462200000|2021-07-28 08:50:00|36491.63|36491.63|36489.28|36489.28|36491.63|36491.63|36489.28|36489.28|0
1627462300000|2021-07-28 08:51:40|36512.71|36512.71|36524.43|36524.43|36524.43|36524.43|36512.71|36512.71|0
1627462310000|2021-07-28 08:51:50|36536.14|36536.14|36536.14|36536.14|36536.14|36536.14|36536.14|36536.14|0
1627462370000|2021-07-28 08:52:50|36524.43|36524.43|36512.71|36512.71|36524.43|36524.43|36512.71|36512.71|0
1627462520000|2021-07-28 08:55:20|36526.22|36526.22|36526.22|36526.22|36526.22|36526.22|36526.22|36526.22|0
1627462630000|2021-07-28 08:57:10|36514.51|36514.51|36502.79|36502.79|36514.51|36514.51|36502.79|36502.79|0
1627462840000|2021-07-28 09:00:40|36526.22|36526.22|36526.22|36526.22|36526.22|36526.22|36526.22|36526.22|0
1627462940000|2021-07-28 09:02:20|36514.51|36514.51|36502.79|36502.79|36514.51|36514.51|36502.79|36502.79|0
1627462950000|2021-07-28 09:02:30|36526.22|36526.22|36537.94|36537.94|36537.94|36537.94|36526.22|36526.22|0
1627463020000|2021-07-28 09:03:40|36549.65|36549.65|36549.65|36549.65|36549.65|36549.65|36549.65|36549.65|0
1627463060000|2021-07-28 09:04:20|36561.37|36561.37|36561.37|36561.37|36573.08|36573.08|36561.37|36561.37|0
1627463070000|2021-07-28 09:04:30|36568.12|36568.12|36568.12|36568.12|36568.12|36568.12|36568.12|36568.12|0
1627463160000|2021-07-28 09:06:00|36563.42|36563.42|36563.42|36563.42|36563.42|36563.42|36563.42|36563.42|0
1627463350000|2021-07-28 09:09:10|36565.77|36565.77|36565.77|36565.77|36565.77|36565.77|36565.77|36565.77|0
1627463440000|2021-07-28 09:10:40|36570.47|36570.47|36575.17|36575.17|36575.17|36575.17|36570.47|36570.47|0
1627463450000|2021-07-28 09:10:50|36577.53|36577.53|36570.47|36570.47|36577.53|36577.53|36570.47|36570.47|0
1627463470000|2021-07-28 09:11:10|36577.23|36577.23|36577.23|36577.23|36577.23|36577.23|36577.23|36577.23|0
1627463490000|2021-07-28 09:11:30|36574.88|36574.88|36572.53|36572.53|36574.88|36574.88|36572.53|36572.53|0
1627463580000|2021-07-28 09:13:00|36584.24|36584.24|36560.81|36560.81|36584.24|36584.24|36560.81|36560.81|0
1627463590000|2021-07-28 09:13:10|36549.1|36549.1|36551.45|36551.45|36551.45|36551.45|36549.1|36549.1|0
1627463600000|2021-07-28 09:13:20|36553.8|36553.8|36558.5|36558.5|36558.5|36558.5|36553.8|36553.8|0
1627463700000|2021-07-28 09:15:00|36551.75|36551.75|36551.75|36551.75|36551.75|36551.75|36551.75|36551.75|0
1627463890000|2021-07-28 09:18:10|36540.03|36540.03|36540.03|36540.03|36540.03|36540.03|36540.03|36540.03|0
1627463900000|2021-07-28 09:18:20|36528.32|36528.32|36528.32|36528.32|36528.32|36528.32|36528.32|36528.32|0
1627463920000|2021-07-28 09:18:40|36514.81|36514.81|36514.81|36514.81|36514.81|36514.81|36514.81|36514.81|0
1627464020000|2021-07-28 09:20:20|36535.07|36535.07|36535.07|36535.07|36535.07|36535.07|36535.07|36535.07|0
1627464310000|2021-07-28 09:25:10|36558.5|36558.5|36558.5|36558.5|36558.5|36558.5|36558.5|36558.5|0
1627464380000|2021-07-28 09:26:20|36570.22|36570.22|36570.22|36570.22|36570.22|36570.22|36570.22|36570.22|0
1627464440000|2021-07-28 09:27:20|36572.57|36572.57|36567.86|36567.86|36572.57|36572.57|36567.86|36567.86|0
1627464520000|2021-07-28 09:28:40|36572.57|36572.57|36567.86|36567.86|36572.57|36572.57|36567.86|36567.86|0
1627464600000|2021-07-28 09:30:00|36561.11|36561.11|36561.11|36561.11|36561.11|36561.11|36561.11|36561.11|0
1627464650000|2021-07-28 09:30:50|36584.54|36584.54|36584.54|36584.54|36584.54|36584.54|36572.82|36572.82|0
1627464710000|2021-07-28 09:31:50|36596.25|36596.25|36596.25|36596.25|36596.25|36596.25|36596.25|36596.25|0
1627464720000|2021-07-28 09:32:00|36607.97|36607.97|36643.11|36643.11|36643.11|36643.11|36607.97|36607.97|0
1627464730000|2021-07-28 09:32:10|36631.4|36631.4|36643.11|36643.11|36643.11|36643.11|36631.4|36631.4|0
1627464740000|2021-07-28 09:32:20|36654.82|36654.82|36689.97|36689.97|36689.97|36689.97|36654.82|36654.82|0
1627464750000|2021-07-28 09:32:30|36678.25|36678.25|36666.54|36666.54|36678.25|36678.25|36666.54|36666.54|0
1627464780000|2021-07-28 09:33:00|36678.25|36678.25|36689.97|36689.97|36689.97|36689.97|36678.25|36678.25|0
1627464890000|2021-07-28 09:34:50|36666.54|36666.54|36654.82|36654.82|36666.54|36666.54|36654.82|36654.82|0
1627464910000|2021-07-28 09:35:10|36643.11|36643.11|36643.11|36643.11|36643.11|36643.11|36643.11|36643.11|0
1627464930000|2021-07-28 09:35:30|36645.46|36645.46|36650.16|36650.16|36650.16|36650.16|36645.46|36645.46|0
1627464940000|2021-07-28 09:35:40|36661.88|36661.88|36697.02|36697.02|36697.02|36697.02|36661.88|36661.88|0
1627465280000|2021-07-28 09:41:20|36708.74|36708.74|36732.16|36732.16|36732.16|36732.16|36708.74|36708.74|0
1627465330000|2021-07-28 09:42:10|36752.43|36752.43|36752.43|36752.43|36752.43|36752.43|36752.43|36752.43|0
1627465550000|2021-07-28 09:45:50|36754.78|36754.78|36754.78|36754.78|36754.78|36754.78|36754.78|36754.78|0
1627465720000|2021-07-28 09:48:40|36750.08|36750.08|36750.08|36750.08|36750.08|36750.08|36750.08|36750.08|0
1627466060000|2021-07-28 09:54:20|36752.43|36752.43|36752.43|36752.43|36752.43|36752.43|36752.43|36752.43|0
1627466070000|2021-07-28 09:54:30|36765.94|36765.94|36765.94|36765.94|36765.94|36765.94|36765.94|36765.94|0
1627466100000|2021-07-28 09:55:00|36761.24|36761.24|36761.24|36761.24|36761.24|36761.24|36761.24|36761.24|0
1627466130000|2021-07-28 09:55:30|36758.89|36758.89|36758.89|36758.89|36758.89|36758.89|36758.89|36758.89|0
1627466230000|2021-07-28 09:57:10|36770.6|36770.6|36770.6|36770.6|36770.6|36770.6|36770.6|36770.6|0
1627466280000|2021-07-28 09:58:00|36735.46|36735.46|36735.46|36735.46|36735.46|36735.46|36735.46|36735.46|0
1627466330000|2021-07-28 09:58:50|36723.75|36723.75|36723.75|36723.75|36723.75|36723.75|36723.75|36723.75|0
1627466390000|2021-07-28 09:59:50|36712.03|36712.03|36712.03|36712.03|36712.03|36712.03|36712.03|36712.03|0
1627466400000|2021-07-28 10:00:00|36705.28|36705.28|36712.03|36712.03|36712.03|36712.03|36705.28|36705.28|0
1627466490000|2021-07-28 10:01:30|36723.75|36723.75|36723.75|36723.75|36723.75|36723.75|36723.75|36723.75|0
1627466510000|2021-07-28 10:01:50|36735.46|36735.46|36735.46|36735.46|36735.46|36735.46|36735.46|36735.46|0
1627466540000|2021-07-28 10:02:20|36742.22|36742.22|36742.22|36742.22|36742.22|36742.22|36742.22|36742.22|0
1627466550000|2021-07-28 10:02:30|36739.86|36739.86|36739.86|36739.86|36739.86|36739.86|36739.86|36739.86|0
1627466690000|2021-07-28 10:04:50|36735.16|36735.16|36735.16|36735.16|36735.16|36735.16|36735.16|36735.16|0
1627466700000|2021-07-28 10:05:00|36723.45|36723.45|36723.45|36723.45|36723.45|36723.45|36723.45|36723.45|0
1627466770000|2021-07-28 10:06:10|36711.73|36711.73|36711.73|36711.73|36711.73|36711.73|36711.73|36711.73|0
1627466850000|2021-07-28 10:07:30|36700.02|36700.02|36723.45|36723.45|36723.45|36723.45|36700.02|36700.02|0
1627466940000|2021-07-28 10:09:00|36725.8|36725.8|36725.8|36725.8|36725.8|36725.8|36725.8|36725.8|0
1627466960000|2021-07-28 10:09:20|36714.08|36714.08|36714.08|36714.08|36714.08|36714.08|36714.08|36714.08|0
1627466990000|2021-07-28 10:09:50|36702.37|36702.37|36702.37|36702.37|36702.37|36702.37|36702.37|36702.37|0
1627467000000|2021-07-28 10:10:00|36690.66|36690.66|36690.66|36690.66|36690.66|36690.66|36690.66|36690.66|0
1627467010000|2021-07-28 10:10:10|36688.3|36688.3|36688.3|36688.3|36688.3|36688.3|36688.3|36688.3|0
1627467030000|2021-07-28 10:10:30|36676.59|36676.59|36676.59|36676.59|36676.59|36676.59|36676.59|36676.59|0
1627467070000|2021-07-28 10:11:10|36664.88|36664.88|36664.88|36664.88|36664.88|36664.88|36664.88|36664.88|0
1627467320000|2021-07-28 10:15:20|36653.16|36653.16|36641.45|36641.45|36653.16|36653.16|36641.45|36641.45|0
1627467360000|2021-07-28 10:16:00|36629.73|36629.73|36618.02|36618.02|36629.73|36629.73|36618.02|36618.02|0
1627467480000|2021-07-28 10:18:00|36629.73|36629.73|36641.45|36641.45|36641.45|36641.45|36629.73|36629.73|0
1627467600000|2021-07-28 10:20:00|36627.94|36627.94|36627.94|36627.94|36627.94|36627.94|36627.94|36627.94|0
1627467830000|2021-07-28 10:23:50|36648.2|36648.2|36648.2|36648.2|36648.2|36648.2|36648.2|36648.2|0
1627467910000|2021-07-28 10:25:10|36659.92|36659.92|36659.92|36659.92|36659.92|36659.92|36659.92|36659.92|0
1627467940000|2021-07-28 10:25:40|36671.63|36671.63|36671.63|36671.63|36671.63|36671.63|36671.63|36671.63|0
1627468190000|2021-07-28 10:29:50|36683.35|36683.35|36671.63|36671.63|36683.35|36683.35|36671.63|36671.63|0
1627468200000|2021-07-28 10:30:00|36683.35|36683.35|36683.35|36683.35|36683.35|36683.35|36683.35|36683.35|0
1627468220000|2021-07-28 10:30:20|36695.06|36695.06|36695.06|36695.06|36695.06|36695.06|36695.06|36695.06|0
1627468300000|2021-07-28 10:31:40|36681.55|36681.55|36681.55|36681.55|36681.55|36681.55|36681.55|36681.55|0
1627468340000|2021-07-28 10:32:20|36688.3|36688.3|36688.3|36688.3|36688.3|36688.3|36688.3|36688.3|0
1627468440000|2021-07-28 10:34:00|36700.02|36700.02|36700.02|36700.02|36700.02|36700.02|36700.02|36700.02|0
1627468460000|2021-07-28 10:34:20|36711.73|36711.73|36711.73|36711.73|36711.73|36711.73|36711.73|36711.73|0
1627468620000|2021-07-28 10:37:00|36698.22|36698.22|36698.22|36698.22|36698.22|36698.22|36698.22|36698.22|0
1627468650000|2021-07-28 10:37:30|36686.51|36686.51|36686.51|36686.51|36686.51|36686.51|36674.79|36674.79|0
1627468680000|2021-07-28 10:38:00|36698.22|36698.22|36698.22|36698.22|36698.22|36698.22|36698.22|36698.22|0
1627468750000|2021-07-28 10:39:10|36709.94|36709.94|36709.94|36709.94|36709.94|36709.94|36709.94|36709.94|0
1627468770000|2021-07-28 10:39:30|36707.59|36707.59|36707.59|36707.59|36707.59|36707.59|36707.59|36707.59|0
1627468820000|2021-07-28 10:40:20|36695.87|36695.87|36695.87|36695.87|36695.87|36695.87|36695.87|36695.87|0
1627469050000|2021-07-28 10:44:10|36691.17|36691.17|36684.11|36684.11|36691.17|36691.17|36684.11|36684.11|0
1627469060000|2021-07-28 10:44:20|36672.4|36672.4|36660.69|36660.69|36672.4|36672.4|36660.69|36660.69|0
1627469160000|2021-07-28 10:46:00|36672.4|36672.4|36686.47|36686.47|36686.47|36686.47|36672.4|36672.4|0
1627469430000|2021-07-28 10:50:30|36663.04|36663.04|36663.04|36663.04|36663.04|36663.04|36663.04|36663.04|0
1627469640000|2021-07-28 10:54:00|36639.61|36639.61|36639.61|36639.61|36639.61|36639.61|36639.61|36639.61|0
1627469670000|2021-07-28 10:54:30|36637.26|36637.26|36637.26|36637.26|36637.26|36637.26|36637.26|36637.26|0
1627469750000|2021-07-28 10:55:50|36630.5|36630.5|36630.5|36630.5|36630.5|36630.5|36630.5|36630.5|0
1627470000000|2021-07-28 11:00:00|36635.2|36635.2|36635.2|36635.2|36635.2|36635.2|36635.2|36635.2|0
1627470020000|2021-07-28 11:00:20|36611.78|36611.78|36611.78|36611.78|36611.78|36611.78|36611.78|36611.78|0
1627470070000|2021-07-28 11:01:10|36605.02|36605.02|36605.02|36605.02|36605.02|36605.02|36605.02|36605.02|0
1627470130000|2021-07-28 11:02:10|36581.59|36581.59|36581.59|36581.59|36581.59|36581.59|36581.59|36581.59|0
1627470180000|2021-07-28 11:03:00|36579.24|36579.24|36579.24|36579.24|36579.24|36579.24|36579.24|36579.24|0
1627470200000|2021-07-28 11:03:20|36565.73|36565.73|36572.48|36572.48|36572.48|36572.48|36565.73|36565.73|0
1627470250000|2021-07-28 11:04:10|36565.73|36565.73|36565.73|36565.73|36565.73|36565.73|36565.73|36565.73|0
1627470390000|2021-07-28 11:06:30|36542.3|36542.3|36530.59|36530.59|36542.3|36542.3|36530.59|36530.59|0
1627470460000|2021-07-28 11:07:40|36518.87|36518.87|36518.87|36518.87|36518.87|36518.87|36518.87|36518.87|0
1627470490000|2021-07-28 11:08:10|36530.59|36530.59|36530.59|36530.59|36530.59|36530.59|36530.59|36530.59|0
1627470500000|2021-07-28 11:08:20|36542.3|36542.3|36542.3|36542.3|36542.3|36542.3|36542.3|36542.3|0
1627470530000|2021-07-28 11:08:50|36544.65|36544.65|36544.65|36544.65|36544.65|36544.65|36544.65|36544.65|0
1627470540000|2021-07-28 11:09:00|36547|36547|36547|36547|36547|36547|36547|36547|0
1627470590000|2021-07-28 11:09:50|36540.25|36540.25|36540.25|36540.25|36540.25|36540.25|36540.25|36540.25|0
1627470600000|2021-07-28 11:10:00|36528.53|36528.53|36528.53|36528.53|36528.53|36528.53|36528.53|36528.53|0
1627470720000|2021-07-28 11:12:00|36530.88|36530.88|36530.88|36530.88|36530.88|36530.88|36530.88|36530.88|0
1627470900000|2021-07-28 11:15:00|36533.23|36533.23|36533.23|36533.23|36533.23|36533.23|36533.23|36533.23|0
1627470930000|2021-07-28 11:15:30|36537.94|36537.94|36537.94|36537.94|36537.94|36537.94|36537.94|36537.94|0
1627471050000|2021-07-28 11:17:30|36533.23|36533.23|36533.23|36533.23|36533.23|36533.23|36533.23|36533.23|0
1627471130000|2021-07-28 11:18:50|36521.52|36521.52|36521.52|36521.52|36521.52|36521.52|36521.52|36521.52|0
1627471450000|2021-07-28 11:24:10|36523.87|36523.87|36526.22|36526.22|36526.22|36526.22|36523.87|36523.87|0
1627471620000|2021-07-28 11:27:00|36537.94|36537.94|36537.94|36537.94|36537.94|36537.94|36537.94|36537.94|0
1627471700000|2021-07-28 11:28:20|36549.65|36549.65|36549.65|36549.65|36549.65|36549.65|36549.65|36549.65|0
1627471750000|2021-07-28 11:29:10|36552|36552|36554.35|36554.35|36554.35|36554.35|36552|36552|0
1627471810000|2021-07-28 11:30:10|36542.64|36542.64|36542.64|36542.64|36542.64|36542.64|36542.64|36542.64|0
1627471950000|2021-07-28 11:32:30|36566.07|36566.07|36566.07|36566.07|36566.07|36566.07|36566.07|36566.07|0
1627471980000|2021-07-28 11:33:00|36577.78|36577.78|36577.78|36577.78|36577.78|36577.78|36577.78|36577.78|0
1627472050000|2021-07-28 11:34:10|36584.54|36584.54|36572.82|36572.82|36584.54|36584.54|36572.82|36572.82|0
1627472220000|2021-07-28 11:37:00|36561.11|36561.11|36561.11|36561.11|36561.11|36561.11|36561.11|36561.11|0
1627472280000|2021-07-28 11:38:00|36572.82|36572.82|36572.82|36572.82|36572.82|36572.82|36572.82|36572.82|0
1627472320000|2021-07-28 11:38:40|36561.11|36561.11|36561.11|36561.11|36561.11|36561.11|36561.11|36561.11|0
1627472330000|2021-07-28 11:38:50|36574.62|36574.62|36574.62|36574.62|36574.62|36574.62|36574.62|36574.62|0
1627472420000|2021-07-28 11:40:20|36586.33|36586.33|36586.33|36586.33|36586.33|36586.33|36586.33|36586.33|0
1627472500000|2021-07-28 11:41:40|36572.82|36572.82|36572.82|36572.82|36572.82|36572.82|36572.82|36572.82|0
1627472520000|2021-07-28 11:42:00|36566.07|36566.07|36566.07|36566.07|36566.07|36566.07|36566.07|36566.07|0
1627472530000|2021-07-28 11:42:10|36554.35|36554.35|36554.35|36554.35|36554.35|36554.35|36554.35|36554.35|0
1627472580000|2021-07-28 11:43:00|36549.65|36549.65|36549.65|36549.65|36549.65|36549.65|36549.65|36549.65|0
1627472600000|2021-07-28 11:43:20|36561.37|36561.37|36561.37|36561.37|36561.37|36561.37|36561.37|36561.37|0
1627472760000|2021-07-28 11:46:00|36554.61|36554.61|36554.61|36554.61|36554.61|36554.61|36554.61|36554.61|0
1627472790000|2021-07-28 11:46:30|36542.9|36542.9|36542.9|36542.9|36542.9|36542.9|36542.9|36542.9|0
1627472840000|2021-07-28 11:47:20|36540.54|36540.54|36538.19|36538.19|36540.54|36540.54|36538.19|36538.19|0
1627472860000|2021-07-28 11:47:40|36540.54|36540.54|36540.54|36540.54|36540.54|36540.54|36540.54|36540.54|0
1627472870000|2021-07-28 11:47:50|36528.83|36528.83|36528.83|36528.83|36528.83|36528.83|36528.83|36528.83|0
1627472880000|2021-07-28 11:48:00|36517.12|36517.12|36517.12|36517.12|36517.12|36517.12|36517.12|36517.12|0
1627473220000|2021-07-28 11:53:40|36523.87|36523.87|36523.87|36523.87|36523.87|36523.87|36523.87|36523.87|0
1627473250000|2021-07-28 11:54:10|36530.63|36530.63|36530.63|36530.63|36530.63|36530.63|36530.63|36530.63|0
1627473260000|2021-07-28 11:54:20|36537.68|36537.68|36537.68|36537.68|36537.68|36537.68|36537.68|36537.68|0
1627473360000|2021-07-28 11:56:00|36544.44|36544.44|36544.44|36544.44|36544.44|36544.44|36544.44|36544.44|0
1627473370000|2021-07-28 11:56:10|36546.79|36546.79|36546.79|36546.79|36546.79|36546.79|36546.79|36546.79|0
1627473400000|2021-07-28 11:56:40|36551.49|36551.49|36551.49|36551.49|36551.49|36551.49|36551.49|36551.49|0
1627473410000|2021-07-28 11:56:50|36563.2|36563.2|36563.2|36563.2|36563.2|36563.2|36563.2|36563.2|0
1627473430000|2021-07-28 11:57:10|36565.56|36565.56|36565.56|36565.56|36565.56|36565.56|36565.56|36565.56|0
1627473450000|2021-07-28 11:57:30|36567.91|36567.91|36567.91|36567.91|36567.91|36567.91|36567.91|36567.91|0
1627473540000|2021-07-28 11:59:00|36565.56|36565.56|36565.56|36565.56|36565.56|36565.56|36565.56|36565.56|0
1627473590000|2021-07-28 11:59:50|36572.31|36572.31|36572.31|36572.31|36572.31|36572.31|36572.31|36572.31|0
1627473610000|2021-07-28 12:00:10|36558.8|36558.8|36558.8|36558.8|36558.8|36558.8|36558.8|36558.8|0
1627473660000|2021-07-28 12:01:00|36570.51|36570.51|36570.51|36570.51|36570.51|36570.51|36570.51|36570.51|0
1627473700000|2021-07-28 12:01:40|36563.76|36563.76|36563.76|36563.76|36563.76|36563.76|36563.76|36563.76|0
1627473770000|2021-07-28 12:02:50|36540.33|36540.33|36528.62|36528.62|36540.33|36540.33|36528.62|36528.62|0
1627473840000|2021-07-28 12:04:00|36526.26|36526.26|36539.78|36539.78|36539.78|36539.78|36526.26|36526.26|0
1627474010000|2021-07-28 12:06:50|36528.06|36528.06|36528.06|36528.06|36528.06|36528.06|36528.06|36528.06|0
1627474020000|2021-07-28 12:07:00|36539.78|36539.78|36539.78|36539.78|36539.78|36539.78|36539.78|36539.78|0
1627474050000|2021-07-28 12:07:30|36544.48|36544.48|36544.48|36544.48|36544.48|36544.48|36544.48|36544.48|0
1627474150000|2021-07-28 12:09:10|36521.05|36521.05|36521.05|36521.05|36521.05|36521.05|36521.05|36521.05|0
1627474350000|2021-07-28 12:12:30|36509.33|36509.33|36509.33|36509.33|36509.33|36509.33|36509.33|36509.33|0
1627474390000|2021-07-28 12:13:10|36495.82|36495.82|36495.82|36495.82|36495.82|36495.82|36495.82|36495.82|0
1627474430000|2021-07-28 12:13:50|36493.47|36493.47|36470.04|36470.04|36493.47|36493.47|36470.04|36470.04|0
1627474510000|2021-07-28 12:15:10|36483.55|36483.55|36471.84|36471.84|36483.55|36483.55|36460.13|36460.13|0
1627474590000|2021-07-28 12:16:30|36467.14|36467.14|36467.14|36467.14|36467.14|36467.14|36467.14|36467.14|0
1627474600000|2021-07-28 12:16:40|36464.79|36464.79|36464.79|36464.79|36464.79|36464.79|36464.79|36464.79|0
1627474620000|2021-07-28 12:17:00|36458.03|36458.03|36458.03|36458.03|36458.03|36458.03|36458.03|36458.03|0
1627474630000|2021-07-28 12:17:10|36455.68|36455.68|36455.68|36455.68|36455.68|36455.68|36455.68|36455.68|0
1627474710000|2021-07-28 12:18:30|36467.39|36467.39|36479.11|36479.11|36479.11|36479.11|36467.39|36467.39|0
1627475110000|2021-07-28 12:25:10|36485.86|36485.86|36485.86|36485.86|36485.86|36485.86|36485.86|36485.86|0
1627475140000|2021-07-28 12:25:40|36474.15|36474.15|36474.15|36474.15|36474.15|36474.15|36474.15|36474.15|0
1627475180000|2021-07-28 12:26:20|36485.86|36485.86|36485.86|36485.86|36485.86|36485.86|36485.86|36485.86|0
1627475210000|2021-07-28 12:26:50|36492.62|36492.62|36499.37|36499.37|36499.37|36499.37|36492.62|36492.62|0
1627475230000|2021-07-28 12:27:10|36511.09|36511.09|36511.09|36511.09|36511.09|36511.09|36511.09|36511.09|0
1627475310000|2021-07-28 12:28:30|36522.8|36522.8|36522.8|36522.8|36522.8|36522.8|36522.8|36522.8|0
1627475340000|2021-07-28 12:29:00|36502.54|36502.54|36502.54|36502.54|36502.54|36502.54|36502.54|36502.54|0
1627475370000|2021-07-28 12:29:30|36479.11|36479.11|36523.61|36523.61|36523.61|36523.61|36479.11|36479.11|0
1627475400000|2021-07-28 12:30:00|36521.26|36521.26|36521.26|36521.26|36521.26|36521.26|36521.26|36521.26|0
1627475410000|2021-07-28 12:30:10|36528.02|36528.02|36528.02|36528.02|36528.02|36528.02|36528.02|36528.02|0
1627475680000|2021-07-28 12:34:40|36534.77|36534.77|36534.77|36534.77|36534.77|36534.77|36534.77|36534.77|0
1627475720000|2021-07-28 12:35:20|36546.49|36546.49|36558.2|36558.2|36558.2|36558.2|36546.49|36546.49|0
1627475980000|2021-07-28 12:39:40|36553.5|36553.5|36553.5|36553.5|36553.5|36553.5|36553.5|36553.5|0
1627476030000|2021-07-28 12:40:30|36539.99|36539.99|36539.99|36539.99|36539.99|36539.99|36539.99|36539.99|0
1627476080000|2021-07-28 12:41:20|36544.69|36544.69|36547.04|36547.04|36547.04|36547.04|36544.69|36544.69|0
1627476130000|2021-07-28 12:42:10|36558.76|36558.76|36558.76|36558.76|36558.76|36558.76|36558.76|36558.76|0
1627476150000|2021-07-28 12:42:30|36547.04|36547.04|36547.04|36547.04|36547.04|36547.04|36547.04|36547.04|0
1627476250000|2021-07-28 12:44:10|36549.39|36549.39|36549.39|36549.39|36549.39|36549.39|36549.39|36549.39|0
1627476270000|2021-07-28 12:44:30|36542.64|36542.64|36542.64|36542.64|36542.64|36542.64|36542.64|36542.64|0
1627476410000|2021-07-28 12:46:50|36540.29|36540.29|36547.34|36547.34|36547.34|36547.34|36540.29|36540.29|0
1627476500000|2021-07-28 12:48:20|36540.59|36540.59|36560.85|36560.85|36560.85|36560.85|36540.59|36540.59|0
1627476600000|2021-07-28 12:50:00|36549.14|36549.14|36549.14|36549.14|36549.14|36549.14|36549.14|36549.14|0
1627476620000|2021-07-28 12:50:20|36537.42|36537.42|36537.42|36537.42|36537.42|36537.42|36537.42|36537.42|0
1627476670000|2021-07-28 12:51:10|36532.72|36532.72|36532.72|36532.72|36532.72|36532.72|36532.72|36532.72|0
1627476730000|2021-07-28 12:52:10|36530.37|36530.37|36530.37|36530.37|36530.37|36530.37|36530.37|36530.37|0
1627476780000|2021-07-28 12:53:00|36518.66|36518.66|36518.66|36518.66|36518.66|36518.66|36518.66|36518.66|0
1627476800000|2021-07-28 12:53:20|36516.3|36516.3|36516.3|36516.3|36516.3|36516.3|36516.3|36516.3|0
1627477020000|2021-07-28 12:57:00|36513.95|36513.95|36513.95|36513.95|36513.95|36513.95|36513.95|36513.95|0
1627477200000|2021-07-28 13:00:00|36525.67|36525.67|36525.67|36525.67|36537.38|36537.38|36525.67|36525.67|0
1627477250000|2021-07-28 13:00:50|36530.37|36530.37|36530.37|36530.37|36530.37|36530.37|36530.37|36530.37|0
1627477260000|2021-07-28 13:01:00|36523.61|36523.61|36523.61|36523.61|36523.61|36523.61|36523.61|36523.61|0
1627477310000|2021-07-28 13:01:50|36525.97|36525.97|36525.97|36525.97|36525.97|36525.97|36525.97|36525.97|0
1627477320000|2021-07-28 13:02:00|36537.68|36537.68|36537.68|36537.68|36537.68|36537.68|36537.68|36537.68|0
1627477350000|2021-07-28 13:02:30|36549.39|36549.39|36549.39|36549.39|36549.39|36549.39|36549.39|36549.39|0
1627477490000|2021-07-28 13:04:50|36556.15|36556.15|36549.39|36549.39|36556.15|36556.15|36549.39|36549.39|0
1627477710000|2021-07-28 13:08:30|36542.64|36542.64|36542.64|36542.64|36542.64|36542.64|36542.64|36542.64|0
1627477720000|2021-07-28 13:08:40|36537.94|36537.94|36535.59|36535.59|36537.94|36537.94|36535.59|36535.59|0
1627477780000|2021-07-28 13:09:40|36533.23|36533.23|36533.23|36533.23|36533.23|36533.23|36533.23|36533.23|0
1627477840000|2021-07-28 13:10:40|36535.59|36535.59|36537.94|36537.94|36537.94|36537.94|36535.59|36535.59|0
1627477860000|2021-07-28 13:11:00|36551.45|36551.45|36558.2|36558.2|36558.2|36558.2|36551.45|36551.45|0
1627477870000|2021-07-28 13:11:10|36560.55|36560.55|36572.27|36572.27|36572.27|36572.27|36560.55|36560.55|0
1627477920000|2021-07-28 13:12:00|36552|36552|36552|36552|36552|36552|36552|36552|0
1627478050000|2021-07-28 13:14:10|36545.25|36545.25|36545.25|36545.25|36545.25|36545.25|36545.25|36545.25|0
1627478100000|2021-07-28 13:15:00|36538.49|36538.49|36538.49|36538.49|36538.49|36538.49|36538.49|36538.49|0
1627478110000|2021-07-28 13:15:10|36552|36552|36538.49|36538.49|36552|36552|36538.49|36538.49|0
1627478160000|2021-07-28 13:16:00|36531.74|36531.74|36524.98|36524.98|36531.74|36531.74|36524.98|36524.98|0
1627478270000|2021-07-28 13:17:50|36513.27|36513.27|36513.27|36513.27|36513.27|36513.27|36513.27|36513.27|0
1627478290000|2021-07-28 13:18:10|36515.62|36515.62|36515.62|36515.62|36515.62|36515.62|36515.62|36515.62|0
1627478370000|2021-07-28 13:19:30|36508.86|36508.86|36508.86|36508.86|36508.86|36508.86|36508.86|36508.86|0
1627478400000|2021-07-28 13:20:00|36502.11|36502.11|36502.11|36502.11|36502.11|36502.11|36502.11|36502.11|0
1627478440000|2021-07-28 13:20:40|36495.35|36495.35|36495.35|36495.35|36495.35|36495.35|36495.35|36495.35|0
1627478530000|2021-07-28 13:22:10|36488.59|36488.59|36488.59|36488.59|36488.59|36488.59|36488.59|36488.59|0
1627478600000|2021-07-28 13:23:20|36481.84|36481.84|36475.08|36475.08|36481.84|36481.84|36475.08|36475.08|0
1627478650000|2021-07-28 13:24:10|36472.73|36472.73|36472.73|36472.73|36472.73|36472.73|36472.73|36472.73|0
1627478690000|2021-07-28 13:24:50|36475.08|36475.08|36475.08|36475.08|36475.08|36475.08|36475.08|36475.08|0
1627478730000|2021-07-28 13:25:30|36463.37|36463.37|36463.37|36463.37|36463.37|36463.37|36463.37|36463.37|0
1627478900000|2021-07-28 13:28:20|36470.13|36470.13|36470.13|36470.13|36470.13|36470.13|36470.13|36470.13|0
1627478960000|2021-07-28 13:29:20|36467.77|36467.77|36467.77|36467.77|36467.77|36467.77|36467.77|36467.77|0
1627479050000|2021-07-28 13:30:50|36456.06|36456.06|36467.77|36467.77|36467.77|36467.77|36456.06|36456.06|0
1627479120000|2021-07-28 13:32:00|36481.28|36481.28|36493|36493|36493|36493|36481.28|36481.28|0
1627479130000|2021-07-28 13:32:10|36504.71|36504.71|36504.71|36504.71|36504.71|36504.71|36504.71|36504.71|0
1627479180000|2021-07-28 13:33:00|36502.36|36502.36|36502.36|36502.36|36502.36|36502.36|36502.36|36502.36|0
1627479280000|2021-07-28 13:34:40|36504.71|36504.71|36504.71|36504.71|36504.71|36504.71|36504.71|36504.71|0
1627479290000|2021-07-28 13:34:50|36493|36493|36493|36493|36493|36493|36493|36493|0
1627479360000|2021-07-28 13:36:00|36490.65|36490.65|36490.65|36490.65|36490.65|36490.65|36490.65|36490.65|0
1627479370000|2021-07-28 13:36:10|36488.3|36488.3|36488.3|36488.3|36488.3|36488.3|36488.3|36488.3|0
1627479420000|2021-07-28 13:37:00|36464.87|36464.87|36441.44|36441.44|36464.87|36464.87|36441.44|36441.44|0
1627479490000|2021-07-28 13:38:10|36464.87|36464.87|36488.3|36488.3|36488.3|36488.3|36464.87|36464.87|0
1627479530000|2021-07-28 13:38:50|36500.01|36500.01|36500.01|36500.01|36500.01|36500.01|36500.01|36500.01|0
1627479730000|2021-07-28 13:42:10|36488.3|36488.3|36485.95|36485.95|36488.3|36488.3|36485.95|36485.95|0
1627479800000|2021-07-28 13:43:20|36483.59|36483.59|36483.59|36483.59|36483.59|36483.59|36483.59|36483.59|0
1627479820000|2021-07-28 13:43:40|36485.95|36485.95|36485.95|36485.95|36485.95|36485.95|36485.95|36485.95|0
1627479830000|2021-07-28 13:43:50|36474.23|36474.23|36462.52|36462.52|36474.23|36474.23|36462.52|36462.52|0
1627479870000|2021-07-28 13:44:30|36464.87|36464.87|36464.87|36464.87|36464.87|36464.87|36464.87|36464.87|0
1627479900000|2021-07-28 13:45:00|36453.15|36453.15|36441.44|36441.44|36453.15|36453.15|36441.44|36441.44|0
1627479910000|2021-07-28 13:45:10|36434.68|36434.68|36434.68|36434.68|36434.68|36434.68|36434.68|36434.68|0
1627479920000|2021-07-28 13:45:20|36414.42|36414.42|36414.42|36414.42|36414.42|36414.42|36414.42|36414.42|0
1627479960000|2021-07-28 13:46:00|36402.7|36402.7|36402.7|36402.7|36402.7|36402.7|36402.7|36402.7|0
1627480040000|2021-07-28 13:47:20|36405.05|36405.05|36405.05|36405.05|36405.05|36405.05|36405.05|36405.05|0
1627480070000|2021-07-28 13:47:50|36407.41|36407.41|36407.41|36407.41|36407.41|36407.41|36407.41|36407.41|0
1627480200000|2021-07-28 13:50:00|36430.83|36430.83|36424.08|36424.08|36430.83|36430.83|36424.08|36424.08|0
1627480260000|2021-07-28 13:51:00|36437.59|36437.59|36437.59|36437.59|36437.59|36437.59|36437.59|36437.59|0
1627480280000|2021-07-28 13:51:20|36439.94|36439.94|36439.94|36439.94|36439.94|36439.94|36439.94|36439.94|0
1627480450000|2021-07-28 13:54:10|36428.23|36428.23|36428.23|36428.23|36428.23|36428.23|36428.23|36428.23|0
1627480470000|2021-07-28 13:54:30|36393.08|36393.08|36393.08|36393.08|36393.08|36393.08|36393.08|36393.08|0
1627480500000|2021-07-28 13:55:00|36404.8|36404.8|36404.8|36404.8|36404.8|36404.8|36404.8|36404.8|0
1627480530000|2021-07-28 13:55:30|36402.45|36402.45|36402.45|36402.45|36402.45|36402.45|36402.45|36402.45|0
1627480560000|2021-07-28 13:56:00|36400.1|36400.1|36423.52|36423.52|36423.52|36423.52|36400.1|36400.1|0
1627480580000|2021-07-28 13:56:20|36425.88|36425.88|36425.88|36425.88|36425.88|36425.88|36425.88|36425.88|0
1627480630000|2021-07-28 13:57:10|36432.63|36432.63|36432.63|36432.63|36432.63|36432.63|36432.63|36432.63|0
1627480780000|2021-07-28 13:59:40|36444.35|36444.35|36444.35|36444.35|36444.35|36444.35|36444.35|36444.35|0
1627480830000|2021-07-28 14:00:30|36432.63|36432.63|36420.92|36420.92|36432.63|36432.63|36420.92|36420.92|0
1627480910000|2021-07-28 14:01:50|36418.56|36418.56|36418.56|36418.56|36418.56|36418.56|36418.56|36418.56|0
1627481010000|2021-07-28 14:03:30|36420.92|36420.92|36420.92|36420.92|36420.92|36420.92|36420.92|36420.92|0
1627481020000|2021-07-28 14:03:40|36414.16|36414.16|36414.16|36414.16|36414.16|36414.16|36414.16|36414.16|0
1627481030000|2021-07-28 14:03:50|36409.46|36409.46|36407.11|36407.11|36409.46|36409.46|36407.11|36407.11|0
1627481050000|2021-07-28 14:04:10|36418.82|36418.82|36418.82|36418.82|36418.82|36418.82|36418.82|36418.82|0
1627481180000|2021-07-28 14:06:20|36430.54|36430.54|36430.54|36430.54|36430.54|36430.54|36430.54|36430.54|0
1627481190000|2021-07-28 14:06:30|36418.82|36418.82|36418.82|36418.82|36418.82|36418.82|36418.82|36418.82|0
1627481220000|2021-07-28 14:07:00|36425.58|36425.58|36437.29|36437.29|36437.29|36437.29|36425.58|36425.58|0
1627481250000|2021-07-28 14:07:30|36441.99|36441.99|36441.99|36441.99|36441.99|36441.99|36441.99|36441.99|0
1627481260000|2021-07-28 14:07:40|36430.28|36430.28|36430.28|36430.28|36430.28|36430.28|36430.28|36430.28|0
1627481340000|2021-07-28 14:09:00|36437.03|36437.03|36437.03|36437.03|36437.03|36437.03|36437.03|36437.03|0
1627481370000|2021-07-28 14:09:30|36439.39|36439.39|36439.39|36439.39|36439.39|36439.39|36439.39|36439.39|0
1627481390000|2021-07-28 14:09:50|36451.1|36451.1|36451.1|36451.1|36451.1|36451.1|36451.1|36451.1|0
1627481410000|2021-07-28 14:10:10|36457.86|36457.86|36457.86|36457.86|36457.86|36457.86|36457.86|36457.86|0
1627481480000|2021-07-28 14:11:20|36446.14|36446.14|36446.14|36446.14|36446.14|36446.14|36446.14|36446.14|0
1627481540000|2021-07-28 14:12:20|36443.79|36443.79|36443.79|36443.79|36443.79|36443.79|36443.79|36443.79|0
1627481710000|2021-07-28 14:15:10|36446.14|36446.14|36446.14|36446.14|36446.14|36446.14|36446.14|36446.14|0
1627481730000|2021-07-28 14:15:30|36434.43|36434.43|36434.43|36434.43|36434.43|36434.43|36434.43|36434.43|0
1627481810000|2021-07-28 14:16:50|36422.71|36422.71|36422.71|36422.71|36422.71|36422.71|36422.71|36422.71|0
1627481910000|2021-07-28 14:18:30|36434.43|36434.43|36446.14|36446.14|36446.14|36446.14|36434.43|36434.43|0
1627481920000|2021-07-28 14:18:40|36457.86|36457.86|36434.43|36434.43|36457.86|36457.86|36434.43|36434.43|0
1627481980000|2021-07-28 14:19:40|36422.71|36422.71|36422.71|36422.71|36422.71|36422.71|36422.71|36422.71|0
1627482010000|2021-07-28 14:20:10|36409.2|36409.2|36409.2|36409.2|36409.2|36409.2|36402.45|36402.45|0
1627482020000|2021-07-28 14:20:20|36415.96|36415.96|36415.96|36415.96|36415.96|36415.96|36415.96|36415.96|0
1627482080000|2021-07-28 14:21:20|36427.67|36427.67|36427.67|36427.67|36427.67|36427.67|36427.67|36427.67|0
1627482100000|2021-07-28 14:21:40|36430.02|36430.02|36430.02|36430.02|36430.02|36430.02|36430.02|36430.02|0
1627482280000|2021-07-28 14:24:40|36418.31|36418.31|36418.31|36418.31|36418.31|36418.31|36418.31|36418.31|0
1627482370000|2021-07-28 14:26:10|36406.59|36406.59|36404.24|36404.24|36406.59|36406.59|36404.24|36404.24|0
1627482390000|2021-07-28 14:26:30|36406.59|36406.59|36406.59|36406.59|36406.59|36406.59|36406.59|36406.59|0
1627482400000|2021-07-28 14:26:40|36404.24|36404.24|36404.24|36404.24|36404.24|36404.24|36404.24|36404.24|0
1627482420000|2021-07-28 14:27:00|36392.53|36392.53|36392.53|36392.53|36392.53|36392.53|36392.53|36392.53|0
1627482480000|2021-07-28 14:28:00|36390.18|36390.18|36390.18|36390.18|36390.18|36390.18|36390.18|36390.18|0
1627482490000|2021-07-28 14:28:10|36387.83|36387.83|36387.83|36387.83|36387.83|36387.83|36387.83|36387.83|0
1627482550000|2021-07-28 14:29:10|36364.4|36364.4|36364.4|36364.4|36364.4|36364.4|36364.4|36364.4|0
1627482610000|2021-07-28 14:30:10|36376.11|36376.11|36376.11|36376.11|36376.11|36376.11|36376.11|36376.11|0
1627482720000|2021-07-28 14:32:00|36364.4|36364.4|36364.4|36364.4|36364.4|36364.4|36364.4|36364.4|0
1627482770000|2021-07-28 14:32:50|36357.64|36357.64|36350.89|36350.89|36357.64|36357.64|36350.89|36350.89|0
1627482930000|2021-07-28 14:35:30|36348.53|36348.53|36348.53|36348.53|36348.53|36348.53|36348.53|36348.53|0
1627483000000|2021-07-28 14:36:40|36341.78|36341.78|36343.83|36343.83|36348.53|36348.53|36341.78|36341.78|0
1627483030000|2021-07-28 14:37:10|36341.48|36341.48|36343.83|36343.83|36343.83|36343.83|36341.48|36341.48|0
1627483170000|2021-07-28 14:39:30|36320.4|36320.4|36303.99|36303.99|36320.4|36320.4|36303.99|36303.99|0
1627483260000|2021-07-28 14:41:00|36306.34|36306.34|36306.34|36306.34|36306.34|36306.34|36306.34|36306.34|0
1627483270000|2021-07-28 14:41:10|36313.09|36313.09|36313.09|36313.09|36313.09|36313.09|36313.09|36313.09|0
1627483300000|2021-07-28 14:41:40|36301.38|36301.38|36301.38|36301.38|36301.38|36301.38|36301.38|36301.38|0
1627483310000|2021-07-28 14:41:50|36299.03|36299.03|36299.03|36299.03|36299.03|36299.03|36287.31|36287.31|0
1627483320000|2021-07-28 14:42:00|36287.31|36287.31|36287.31|36287.31|36287.31|36287.31|36287.31|36287.31|0
1627483450000|2021-07-28 14:44:10|36275.6|36275.6|36275.6|36275.6|36275.6|36275.6|36275.6|36275.6|0
1627483490000|2021-07-28 14:44:50|36277.95|36277.95|36277.95|36277.95|36277.95|36277.95|36277.95|36277.95|0
1627483600000|2021-07-28 14:46:40|36289.66|36289.66|36289.66|36289.66|36289.66|36289.66|36289.66|36289.66|0
1627483620000|2021-07-28 14:47:00|36301.38|36301.38|36301.38|36301.38|36301.38|36301.38|36301.38|36301.38|0
1627483640000|2021-07-28 14:47:20|36303.73|36303.73|36303.73|36303.73|36303.73|36303.73|36303.73|36303.73|0
1627483650000|2021-07-28 14:47:30|36306.08|36306.08|36306.08|36306.08|36306.08|36306.08|36306.08|36306.08|0
1627483690000|2021-07-28 14:48:10|36308.43|36308.43|36310.78|36310.78|36310.78|36310.78|36308.43|36308.43|0
1627483790000|2021-07-28 14:49:50|36313.14|36313.14|36313.14|36313.14|36313.14|36313.14|36313.14|36313.14|0
1627483820000|2021-07-28 14:50:20|36315.49|36315.49|36315.49|36315.49|36315.49|36315.49|36315.49|36315.49|0
1627483890000|2021-07-28 14:51:30|36327.2|36327.2|36327.2|36327.2|36327.2|36327.2|36327.2|36327.2|0
1627483940000|2021-07-28 14:52:20|36320.45|36320.45|36320.45|36320.45|36320.45|36320.45|36320.45|36320.45|0
1627483970000|2021-07-28 14:52:50|36322.8|36322.8|36322.8|36322.8|36322.8|36322.8|36322.8|36322.8|0
1627484040000|2021-07-28 14:54:00|36334.51|36334.51|36334.51|36334.51|36334.51|36334.51|36334.51|36334.51|0
1627484070000|2021-07-28 14:54:30|36322.8|36322.8|36322.8|36322.8|36322.8|36322.8|36322.8|36322.8|0
1627484090000|2021-07-28 14:54:50|36329.55|36329.55|36329.55|36329.55|36329.55|36329.55|36329.55|36329.55|0
1627484140000|2021-07-28 14:55:40|36331.9|36331.9|36329.55|36329.55|36331.9|36331.9|36329.55|36329.55|0
1627484190000|2021-07-28 14:56:30|36317.84|36317.84|36317.84|36317.84|36317.84|36317.84|36317.84|36317.84|0
1627484380000|2021-07-28 14:59:40|36324.59|36324.59|36324.59|36324.59|36324.59|36324.59|36324.59|36324.59|0
1627484400000|2021-07-28 15:00:00|36331.35|36331.35|36354.78|36354.78|36366.49|36366.49|36331.35|36331.35|0
1627484420000|2021-07-28 15:00:20|36361.53|36361.53|36361.53|36361.53|36361.53|36361.53|36361.53|36361.53|0
1627484570000|2021-07-28 15:02:50|36368.29|36368.29|36368.29|36368.29|36368.29|36368.29|36368.29|36368.29|0
1627484580000|2021-07-28 15:03:00|36375.04|36375.04|36375.04|36375.04|36375.04|36375.04|36375.04|36375.04|0
1627484640000|2021-07-28 15:04:00|36381.8|36381.8|36381.8|36381.8|36381.8|36381.8|36381.8|36381.8|0
1627484700000|2021-07-28 15:05:00|36393.51|36393.51|36405.23|36405.23|36405.23|36405.23|36393.51|36393.51|0
1627484710000|2021-07-28 15:05:10|36393.51|36393.51|36400.27|36400.27|36400.27|36400.27|36393.51|36393.51|0
1627484750000|2021-07-28 15:05:50|36407.03|36407.03|36407.03|36407.03|36407.03|36407.03|36407.03|36407.03|0
1627484760000|2021-07-28 15:06:00|36418.74|36418.74|36430.45|36430.45|36430.45|36430.45|36418.74|36418.74|0
1627484800000|2021-07-28 15:06:40|36442.17|36442.17|36465.6|36465.6|36465.6|36465.6|36442.17|36442.17|0
1627484990000|2021-07-28 15:09:50|36453.88|36453.88|36453.88|36453.88|36453.88|36453.88|36453.88|36453.88|0
1627485000000|2021-07-28 15:10:00|36460.64|36460.64|36460.64|36460.64|36460.64|36460.64|36460.64|36460.64|0
1627485030000|2021-07-28 15:10:30|36458.29|36458.29|36458.29|36458.29|36458.29|36458.29|36458.29|36458.29|0
1627485220000|2021-07-28 15:13:40|36438.02|36438.02|36431.26|36431.26|36438.02|36438.02|36431.26|36431.26|0
1627485230000|2021-07-28 15:13:50|36428.91|36428.91|36428.91|36428.91|36428.91|36428.91|36428.91|36428.91|0
1627485240000|2021-07-28 15:14:00|36440.63|36440.63|36440.63|36440.63|36440.63|36440.63|36440.63|36440.63|0
1627485290000|2021-07-28 15:14:50|36438.28|36438.28|36438.28|36438.28|36438.28|36438.28|36438.28|36438.28|0
1627485300000|2021-07-28 15:15:00|36435.93|36435.93|36435.93|36435.93|36435.93|36435.93|36435.93|36435.93|0
1627485330000|2021-07-28 15:15:30|36438.28|36438.28|36445.03|36445.03|36445.03|36445.03|36438.28|36438.28|0
1627485410000|2021-07-28 15:16:50|36433.32|36433.32|36433.32|36433.32|36433.32|36433.32|36433.32|36433.32|0
1627485430000|2021-07-28 15:17:10|36440.07|36440.07|36426.56|36426.56|36440.07|36440.07|36426.56|36426.56|0
1627485470000|2021-07-28 15:17:50|36438.28|36438.28|36438.28|36438.28|36438.28|36438.28|36438.28|36438.28|0
1627485570000|2021-07-28 15:19:30|36426.56|36426.56|36433.32|36433.32|36433.32|36433.32|36426.56|36426.56|0
1627485580000|2021-07-28 15:19:40|36445.03|36445.03|36445.03|36445.03|36445.03|36445.03|36445.03|36445.03|0
1627485610000|2021-07-28 15:20:10|36449.73|36449.73|36449.73|36449.73|36449.73|36449.73|36449.73|36449.73|0
1627485630000|2021-07-28 15:20:30|36456.49|36456.49|36454.69|36454.69|36456.49|36456.49|36442.98|36442.98|0
1627485640000|2021-07-28 15:20:40|36466.41|36466.41|36466.41|36466.41|36466.41|36466.41|36466.41|36466.41|0
1627485800000|2021-07-28 15:23:20|36479.92|36479.92|36479.92|36479.92|36479.92|36479.92|36479.92|36479.92|0
1627485810000|2021-07-28 15:23:30|36477.57|36477.57|36477.57|36477.57|36477.57|36477.57|36477.57|36477.57|0
1627485890000|2021-07-28 15:24:50|36479.92|36479.92|36479.92|36479.92|36479.92|36479.92|36479.92|36479.92|0
1627485930000|2021-07-28 15:25:30|36468.2|36468.2|36468.2|36468.2|36468.2|36468.2|36468.2|36468.2|0
1627485950000|2021-07-28 15:25:50|36456.49|36456.49|36456.49|36456.49|36456.49|36456.49|36456.49|36456.49|0
1627485960000|2021-07-28 15:26:00|36454.14|36454.14|36454.14|36454.14|36454.14|36454.14|36454.14|36454.14|0
1627485990000|2021-07-28 15:26:30|36456.49|36456.49|36456.49|36456.49|36456.49|36456.49|36456.49|36456.49|0
1627486030000|2021-07-28 15:27:10|36468.2|36468.2|36468.2|36468.2|36468.2|36468.2|36468.2|36468.2|0
1627486050000|2021-07-28 15:27:30|36454.69|36454.69|36452.34|36452.34|36454.69|36454.69|36452.34|36452.34|0
1627486070000|2021-07-28 15:27:50|36459.1|36459.1|36452.34|36452.34|36459.1|36459.1|36452.34|36452.34|0
1627486140000|2021-07-28 15:29:00|36428.91|36428.91|36428.91|36428.91|36428.91|36428.91|36428.91|36428.91|0
1627486150000|2021-07-28 15:29:10|36440.63|36440.63|36440.63|36440.63|36440.63|36440.63|36440.63|36440.63|0
1627486170000|2021-07-28 15:29:30|36442.98|36442.98|36442.98|36442.98|36442.98|36442.98|36442.98|36442.98|0
1627486190000|2021-07-28 15:29:50|36456.49|36456.49|36442.98|36442.98|36463.25|36463.25|36442.98|36442.98|0
1627542900000|2021-07-29 07:15:00|36270.95|36270.95|36259.24|36259.24|36270.95|36270.95|36259.24|36259.24|0
1627542970000|2021-07-29 07:16:10|36256.89|36256.89|36247.48|36247.48|36256.89|36256.89|36245.13|36245.13|0
1627542980000|2021-07-29 07:16:20|36249.84|36249.84|36238.12|36238.12|36249.84|36249.84|36238.12|36238.12|0
1627542990000|2021-07-29 07:16:30|36231.07|36231.07|36231.07|36231.07|36231.07|36231.07|36231.07|36231.07|0
1627543000000|2021-07-29 07:16:40|36217.56|36217.56|36217.56|36217.56|36217.56|36217.56|36217.56|36217.56|0
1627543040000|2021-07-29 07:17:20|36170.7|36170.7|36217.56|36217.56|36217.56|36217.56|36170.7|36170.7|0
1627543050000|2021-07-29 07:17:30|36205.84|36205.84|36212.9|36212.9|36212.9|36212.9|36205.84|36205.84|0
1627543070000|2021-07-29 07:17:50|36224.61|36224.61|36224.61|36224.61|36224.61|36224.61|36224.61|36224.61|0
1627543160000|2021-07-29 07:19:20|36211.1|36211.1|36211.1|36211.1|36211.1|36211.1|36211.1|36211.1|0
1627543170000|2021-07-29 07:19:30|36234.53|36234.53|36248.59|36248.59|36248.59|36248.59|36234.53|36234.53|0
1627543180000|2021-07-29 07:19:40|36236.88|36236.88|36248.59|36248.59|36248.59|36248.59|36236.88|36236.88|0
1627543190000|2021-07-29 07:19:50|36260.31|36260.31|36260.31|36260.31|36260.31|36260.31|36260.31|36260.31|0
1627543200000|2021-07-29 07:20:00|36272.02|36272.02|36272.02|36272.02|36272.02|36272.02|36272.02|36272.02|0
1627543250000|2021-07-29 07:20:50|36260.27|36260.27|36253.21|36253.21|36260.27|36260.27|36253.21|36253.21|0
1627543260000|2021-07-29 07:21:00|36264.93|36264.93|36276.68|36276.68|36276.68|36276.68|36264.93|36264.93|0
1627543280000|2021-07-29 07:21:20|36264.97|36264.97|36264.97|36264.97|36264.97|36264.97|36264.97|36264.97|0
1627543320000|2021-07-29 07:22:00|36255.56|36255.56|36220.38|36220.38|36255.56|36255.56|36220.38|36220.38|0
1627543330000|2021-07-29 07:22:10|36208.62|36208.62|36208.62|36208.62|36208.62|36208.62|36208.62|36208.62|0
1627543360000|2021-07-29 07:22:40|36243.77|36243.77|36232.05|36232.05|36243.77|36243.77|36232.05|36232.05|0
1627543370000|2021-07-29 07:22:50|36234.4|36234.4|36229.7|36229.7|36234.4|36234.4|36229.7|36229.7|0
1627543400000|2021-07-29 07:23:20|36217.94|36217.94|36217.94|36217.94|36217.94|36217.94|36217.94|36217.94|0
1627543410000|2021-07-29 07:23:30|36222.65|36222.65|36222.65|36222.65|36222.65|36222.65|36222.65|36222.65|0
1627543460000|2021-07-29 07:24:20|36229.7|36229.7|36248.51|36248.51|36248.51|36248.51|36229.7|36229.7|0
1627543500000|2021-07-29 07:25:00|36241.46|36241.46|36250.78|36250.78|36250.78|36250.78|36227.35|36227.35|0
1627543510000|2021-07-29 07:25:10|36257.83|36257.83|36257.83|36257.83|36257.83|36257.83|36257.83|36257.83|0
1627543520000|2021-07-29 07:25:20|36278.1|36278.1|36311.88|36311.88|36311.88|36311.88|36278.1|36278.1|0
1627543540000|2021-07-29 07:25:40|36323.59|36323.59|36335.3|36335.3|36335.3|36335.3|36323.59|36323.59|0
1627543550000|2021-07-29 07:25:50|36347.02|36347.02|36347.02|36347.02|36347.02|36347.02|36347.02|36347.02|0
1627543570000|2021-07-29 07:26:10|36335.3|36335.3|36335.3|36335.3|36335.3|36335.3|36335.3|36335.3|0
1627543580000|2021-07-29 07:26:20|36328.25|36328.25|36316.54|36316.54|36328.25|36328.25|36316.54|36316.54|0
1627543610000|2021-07-29 07:26:50|36314.19|36314.19|36321.24|36321.24|36321.24|36321.24|36314.19|36314.19|0
1627543690000|2021-07-29 07:28:10|36318.89|36318.89|36318.89|36318.89|36318.89|36318.89|36318.89|36318.89|0
1627543710000|2021-07-29 07:28:30|36309.48|36309.48|36309.48|36309.48|36309.48|36309.48|36309.48|36309.48|0
1627543740000|2021-07-29 07:29:00|36344.63|36344.63|36344.63|36344.63|36344.63|36344.63|36344.63|36344.63|0
1627543750000|2021-07-29 07:29:10|36356.34|36356.34|36356.34|36356.34|36356.34|36356.34|36356.34|36356.34|0
1627543790000|2021-07-29 07:29:50|36368.06|36368.06|36368.06|36368.06|36368.06|36368.06|36368.06|36368.06|0
1627543800000|2021-07-29 07:30:00|36382.16|36382.16|36382.16|36382.16|36382.16|36382.16|36382.16|36382.16|0
1627543830000|2021-07-29 07:30:30|36386.86|36386.86|36363.44|36363.44|36386.86|36386.86|36363.44|36363.44|0
1627543840000|2021-07-29 07:30:40|36368.14|36368.14|36365.79|36365.79|36368.14|36368.14|36358.73|36358.73|0
1627543850000|2021-07-29 07:30:50|36358.73|36358.73|36358.73|36358.73|36358.73|36358.73|36358.73|36358.73|0
1627543860000|2021-07-29 07:31:00|36365.79|36365.79|36365.79|36365.79|36365.79|36365.79|36365.79|36365.79|0
1627543880000|2021-07-29 07:31:20|36356.38|36356.38|36368.14|36368.14|36368.14|36368.14|36349.33|36349.33|0
1627543890000|2021-07-29 07:31:30|36358.73|36358.73|36354.03|36354.03|36358.73|36358.73|36354.03|36354.03|0
1627543910000|2021-07-29 07:31:50|36368.14|36368.14|36368.14|36368.14|36368.14|36368.14|36368.14|36368.14|0
1627543920000|2021-07-29 07:32:00|36363.44|36363.44|36351.72|36351.72|36363.44|36363.44|36351.72|36351.72|0
1627543930000|2021-07-29 07:32:10|36347.02|36347.02|36347.02|36347.02|36347.02|36347.02|36347.02|36347.02|0
1627543950000|2021-07-29 07:32:30|36335.3|36335.3|36335.3|36335.3|36335.3|36335.3|36335.3|36335.3|0
1627543960000|2021-07-29 07:32:40|36337.66|36337.66|36321.24|36321.24|36337.66|36337.66|36321.24|36321.24|0
1627543980000|2021-07-29 07:33:00|36335.35|36335.35|36330.64|36330.64|36335.35|36335.35|36330.64|36330.64|0
1627543990000|2021-07-29 07:33:10|36325.94|36325.94|36325.94|36325.94|36325.94|36325.94|36325.94|36325.94|0
1627544000000|2021-07-29 07:33:20|36323.59|36323.59|36323.59|36323.59|36323.59|36323.59|36323.59|36323.59|0
1627544010000|2021-07-29 07:33:30|36321.24|36321.24|36321.24|36321.24|36321.24|36321.24|36321.24|36321.24|0
1627544030000|2021-07-29 07:33:50|36311.83|36311.83|36318.89|36318.89|36318.89|36318.89|36309.48|36309.48|0
1627544060000|2021-07-29 07:34:20|36323.59|36323.59|36323.59|36323.59|36323.59|36323.59|36323.59|36323.59|0
1627544120000|2021-07-29 07:35:20|36303.32|36303.32|36303.32|36303.32|36303.32|36303.32|36303.32|36303.32|0
1627544130000|2021-07-29 07:35:30|36279.89|36279.89|36279.89|36279.89|36279.89|36279.89|36279.89|36279.89|0
1627544150000|2021-07-29 07:35:50|36275.19|36275.19|36272.84|36272.84|36275.19|36275.19|36272.84|36272.84|0
1627544190000|2021-07-29 07:36:30|36249.41|36249.41|36249.41|36249.41|36249.41|36249.41|36249.41|36249.41|0
1627544210000|2021-07-29 07:36:50|36225.98|36225.98|36225.98|36225.98|36225.98|36225.98|36225.98|36225.98|0
1627544230000|2021-07-29 07:37:10|36237.7|36237.7|36237.7|36237.7|36237.7|36237.7|36237.7|36237.7|0
1627544320000|2021-07-29 07:38:40|36249.45|36249.45|36249.45|36249.45|36249.45|36249.45|36249.45|36249.45|0
1627544340000|2021-07-29 07:39:00|36258.86|36258.86|36258.86|36258.86|36258.86|36258.86|36258.86|36258.86|0
1627544370000|2021-07-29 07:39:30|36270.61|36270.61|36275.32|36275.32|36275.32|36275.32|36270.61|36270.61|0
1627544410000|2021-07-29 07:40:10|36265.91|36265.91|36265.91|36265.91|36265.91|36265.91|36265.91|36265.91|0
1627544420000|2021-07-29 07:40:20|36263.56|36263.56|36263.56|36263.56|36263.56|36263.56|36263.56|36263.56|0
1627544430000|2021-07-29 07:40:30|36261.21|36261.21|36261.21|36261.21|36261.21|36261.21|36261.21|36261.21|0
1627544440000|2021-07-29 07:40:40|36256.51|36256.51|36251.81|36251.81|36256.51|36256.51|36251.81|36251.81|0
1627544640000|2021-07-29 07:44:00|36275.23|36275.23|36275.23|36275.23|36275.23|36275.23|36275.23|36275.23|0
1627544650000|2021-07-29 07:44:10|36291.69|36291.69|36291.69|36291.69|36303.41|36303.41|36291.69|36291.69|0
1627544660000|2021-07-29 07:44:20|36298.75|36298.75|36298.75|36298.75|36298.75|36298.75|36298.75|36298.75|0
1627544680000|2021-07-29 07:44:40|36317.56|36317.56|36305.8|36305.8|36317.56|36317.56|36305.8|36305.8|0
1627544700000|2021-07-29 07:45:00|36312.85|36312.85|36328.42|36328.42|36328.42|36328.42|36308.15|36308.15|0
1627544710000|2021-07-29 07:45:10|36341.93|36341.93|36348.68|36348.68|36348.68|36348.68|36341.93|36341.93|0
1627544760000|2021-07-29 07:46:00|36358.09|36358.09|36355.74|36355.74|36358.09|36358.09|36348.68|36348.68|0
1627544780000|2021-07-29 07:46:20|36348.68|36348.68|36348.68|36348.68|36348.68|36348.68|36348.68|36348.68|0
1627544820000|2021-07-29 07:47:00|36355.44|36355.44|36355.44|36355.44|36355.44|36355.44|36355.44|36355.44|0
1627544960000|2021-07-29 07:49:20|36367.15|36367.15|36367.15|36367.15|36367.15|36367.15|36367.15|36367.15|0
1627545010000|2021-07-29 07:50:10|36362.45|36362.45|36338.94|36338.94|36362.45|36362.45|36338.94|36338.94|0
1627545090000|2021-07-29 07:51:30|36334.24|36334.24|36334.24|36334.24|36334.24|36334.24|36334.24|36334.24|0
1627545130000|2021-07-29 07:52:10|36329.53|36329.53|36329.53|36329.53|36329.53|36329.53|36329.53|36329.53|0
1627545400000|2021-07-29 07:56:40|36327.18|36327.18|36324.83|36324.83|36327.18|36327.18|36324.83|36324.83|0
1627545450000|2021-07-29 07:57:30|36322.48|36322.48|36310.77|36310.77|36322.48|36322.48|36310.77|36310.77|0
1627545480000|2021-07-29 07:58:00|36294.31|36294.31|36294.31|36294.31|36294.31|36294.31|36294.31|36294.31|0
1627545490000|2021-07-29 07:58:10|36306.02|36306.02|36306.02|36306.02|36306.02|36306.02|36306.02|36306.02|0
1627545520000|2021-07-29 07:58:40|36315.43|36315.43|36301.32|36301.32|36315.43|36315.43|36301.32|36301.32|0
1627545530000|2021-07-29 07:58:50|36308.08|36308.08|36308.08|36308.08|36308.08|36308.08|36308.08|36308.08|0
1627545590000|2021-07-29 07:59:50|36301.32|36301.32|36301.32|36301.32|36301.32|36301.32|36301.32|36301.32|0
1627545600000|2021-07-29 08:00:00|36303.67|36303.67|36303.67|36303.67|36303.67|36303.67|36303.67|36303.67|0
1627545660000|2021-07-29 08:01:00|36306.02|36306.02|36310.73|36310.73|36324.83|36324.83|36306.02|36306.02|0
1627545700000|2021-07-29 08:01:40|36324.83|36324.83|36329.53|36329.53|36329.53|36329.53|36324.83|36324.83|0
1627545740000|2021-07-29 08:02:20|36334.24|36334.24|36336.59|36336.59|36343.64|36343.64|36334.24|36334.24|0
1627545900000|2021-07-29 08:05:00|36301.45|36301.45|36301.45|36301.45|36301.45|36301.45|36301.45|36301.45|0
1627545930000|2021-07-29 08:05:30|36294.69|36294.69|36294.69|36294.69|36294.69|36294.69|36294.69|36294.69|0
1627546020000|2021-07-29 08:07:00|36297.04|36297.04|36297.04|36297.04|36297.04|36297.04|36297.04|36297.04|0
1627546030000|2021-07-29 08:07:10|36292.34|36292.34|36292.34|36292.34|36292.34|36292.34|36292.34|36292.34|0
1627546060000|2021-07-29 08:07:40|36304.05|36304.05|36304.05|36304.05|36304.05|36304.05|36304.05|36304.05|0
1627546080000|2021-07-29 08:08:00|36320.51|36320.51|36315.81|36315.81|36320.51|36320.51|36315.81|36315.81|0
1627546110000|2021-07-29 08:08:30|36304.09|36304.09|36304.09|36304.09|36304.09|36304.09|36304.09|36304.09|0
1627546200000|2021-07-29 08:10:00|36318.2|36318.2|36318.2|36318.2|36318.2|36318.2|36318.2|36318.2|0
1627546210000|2021-07-29 08:10:10|36311.15|36311.15|36311.15|36311.15|36311.15|36311.15|36311.15|36311.15|0
1627546280000|2021-07-29 08:11:20|36334.58|36334.58|36334.58|36334.58|36334.58|36334.58|36334.58|36334.58|0
1627546320000|2021-07-29 08:12:00|36322.86|36322.86|36322.86|36322.86|36322.86|36322.86|36322.86|36322.86|0
1627546350000|2021-07-29 08:12:30|36311.11|36311.11|36294.65|36294.65|36311.11|36311.11|36292.3|36292.3|0
1627546360000|2021-07-29 08:12:40|36292.3|36292.3|36292.3|36292.3|36292.3|36292.3|36292.3|36292.3|0
1627546500000|2021-07-29 08:15:00|36304.05|36304.05|36304.05|36304.05|36304.05|36304.05|36304.05|36304.05|0
1627546530000|2021-07-29 08:15:30|36292.34|36292.34|36292.34|36292.34|36292.34|36292.34|36292.34|36292.34|0
1627546550000|2021-07-29 08:15:50|36304.05|36304.05|36304.05|36304.05|36304.05|36304.05|36304.05|36304.05|0
1627546600000|2021-07-29 08:16:40|36315.77|36315.77|36315.77|36315.77|36315.77|36315.77|36315.77|36315.77|0
1627546620000|2021-07-29 08:17:00|36304.05|36304.05|36304.05|36304.05|36304.05|36304.05|36304.05|36304.05|0
1627546730000|2021-07-29 08:18:50|36299.35|36299.35|36299.35|36299.35|36299.35|36299.35|36299.35|36299.35|0
1627546740000|2021-07-29 08:19:00|36287.59|36287.59|36287.59|36287.59|36287.59|36287.59|36287.59|36287.59|0
1627546750000|2021-07-29 08:19:10|36264.17|36264.17|36264.17|36264.17|36264.17|36264.17|36264.17|36264.17|0
1627546790000|2021-07-29 08:19:50|36275.88|36275.88|36275.88|36275.88|36275.88|36275.88|36275.88|36275.88|0
1627546800000|2021-07-29 08:20:00|36282.93|36282.93|36292.34|36292.34|36292.34|36292.34|36282.93|36282.93|0
1627546850000|2021-07-29 08:20:50|36285.28|36285.28|36278.83|36278.83|36292.34|36292.34|36278.83|36278.83|0
1627546890000|2021-07-29 08:21:30|36267.11|36267.11|36267.11|36267.11|36267.11|36267.11|36267.11|36267.11|0
1627546940000|2021-07-29 08:22:20|36257.71|36257.71|36257.71|36257.71|36257.71|36257.71|36257.71|36257.71|0
1627546970000|2021-07-29 08:22:50|36245.99|36245.99|36234.28|36234.28|36245.99|36245.99|36234.28|36234.28|0
1627546980000|2021-07-29 08:23:00|36245.99|36245.99|36236.59|36236.59|36245.99|36245.99|36236.59|36236.59|0
1627547040000|2021-07-29 08:24:00|36238.94|36238.94|36245.99|36245.99|36245.99|36245.99|36238.94|36238.94|0
1627547120000|2021-07-29 08:25:20|36222.56|36222.56|36222.56|36222.56|36222.56|36222.56|36222.56|36222.56|0
1627547150000|2021-07-29 08:25:50|36229.62|36229.62|36229.62|36229.62|36229.62|36229.62|36229.62|36229.62|0
1627547160000|2021-07-29 08:26:00|36241.33|36241.33|36241.33|36241.33|36241.33|36241.33|36241.33|36241.33|0
1627547170000|2021-07-29 08:26:10|36234.28|36234.28|36234.28|36234.28|36234.28|36234.28|36234.28|36234.28|0
1627547250000|2021-07-29 08:27:30|36222.56|36222.56|36222.56|36222.56|36222.56|36222.56|36222.56|36222.56|0
1627547260000|2021-07-29 08:27:40|36234.28|36234.28|36234.28|36234.28|36234.28|36234.28|36234.28|36234.28|0
1627547330000|2021-07-29 08:28:50|36245.99|36245.99|36245.99|36245.99|36245.99|36245.99|36245.99|36245.99|0
1627547380000|2021-07-29 08:29:40|36257.71|36257.71|36269.42|36269.42|36269.42|36269.42|36257.71|36257.71|0
1627547390000|2021-07-29 08:29:50|36267.07|36267.07|36267.07|36267.07|36267.07|36267.07|36267.07|36267.07|0
1627547450000|2021-07-29 08:30:50|36255.36|36255.36|36255.36|36255.36|36255.36|36255.36|36255.36|36255.36|0
1627547510000|2021-07-29 08:31:50|36290.5|36290.5|36290.5|36290.5|36290.5|36290.5|36290.5|36290.5|0
1627547520000|2021-07-29 08:32:00|36295.2|36295.2|36295.2|36295.2|36295.2|36295.2|36295.2|36295.2|0
1627547590000|2021-07-29 08:33:10|36271.77|36271.77|36271.77|36271.77|36271.77|36271.77|36271.77|36271.77|0
1627547630000|2021-07-29 08:33:50|36262.37|36262.37|36267.07|36267.07|36267.07|36267.07|36262.37|36262.37|0
1627547710000|2021-07-29 08:35:10|36278.79|36278.79|36278.79|36278.79|36278.79|36278.79|36278.79|36278.79|0
1627547740000|2021-07-29 08:35:40|36255.36|36255.36|36255.36|36255.36|36255.36|36255.36|36255.36|36255.36|0
1627547880000|2021-07-29 08:38:00|36248.3|36248.3|36248.3|36248.3|36248.3|36248.3|36248.3|36248.3|0
1627548090000|2021-07-29 08:41:30|36245.95|36245.95|36243.6|36243.6|36245.95|36245.95|36243.6|36243.6|0
1627548220000|2021-07-29 08:43:40|36255.32|36255.32|36255.32|36255.32|36255.32|36255.32|36255.32|36255.32|0
1627548240000|2021-07-29 08:44:00|36257.67|36257.67|36245.95|36245.95|36257.67|36257.67|36245.95|36245.95|0
1627548260000|2021-07-29 08:44:20|36257.67|36257.67|36257.67|36257.67|36257.67|36257.67|36257.67|36257.67|0
1627548350000|2021-07-29 08:45:50|36245.95|36245.95|36234.24|36234.24|36245.95|36245.95|36234.24|36234.24|0
1627548360000|2021-07-29 08:46:00|36245.95|36245.95|36245.95|36245.95|36245.95|36245.95|36245.95|36245.95|0
1627548540000|2021-07-29 08:49:00|36250.65|36250.65|36250.65|36250.65|36250.65|36250.65|36250.65|36250.65|0
1627548660000|2021-07-29 08:51:00|36253.01|36253.01|36253.01|36253.01|36253.01|36253.01|36253.01|36253.01|0
1627548690000|2021-07-29 08:51:30|36250.65|36250.65|36255.36|36255.36|36255.36|36255.36|36250.65|36250.65|0
1627548710000|2021-07-29 08:51:50|36257.71|36257.71|36260.06|36260.06|36260.06|36260.06|36257.71|36257.71|0
1627548740000|2021-07-29 08:52:20|36253.01|36253.01|36255.36|36255.36|36255.36|36255.36|36253.01|36253.01|0
1627548750000|2021-07-29 08:52:30|36241.85|36241.85|36241.85|36241.85|36262.11|36262.11|36241.85|36241.85|0
1627548850000|2021-07-29 08:54:10|36218.42|36218.42|36218.42|36218.42|36218.42|36218.42|36218.42|36218.42|0
1627548890000|2021-07-29 08:54:50|36209.01|36209.01|36209.01|36209.01|36209.01|36209.01|36209.01|36209.01|0
1627548910000|2021-07-29 08:55:10|36197.3|36197.3|36197.3|36197.3|36197.3|36197.3|36197.3|36197.3|0
1627549040000|2021-07-29 08:57:20|36209.01|36209.01|36232.44|36232.44|36232.44|36232.44|36209.01|36209.01|0
1627549110000|2021-07-29 08:58:30|36239.49|36239.49|36239.49|36239.49|36239.49|36239.49|36239.49|36239.49|0
1627549160000|2021-07-29 08:59:20|36230.09|36230.09|36227.74|36227.74|36230.09|36230.09|36227.74|36227.74|0
1627549270000|2021-07-29 09:01:10|36220.69|36220.69|36213.63|36213.63|36220.69|36220.69|36213.63|36213.63|0
1627549440000|2021-07-29 09:04:00|36218.33|36218.33|36218.33|36218.33|36218.33|36218.33|36218.33|36218.33|0
1627549480000|2021-07-29 09:04:40|36211.28|36211.28|36211.28|36211.28|36211.28|36211.28|36211.28|36211.28|0
1627549510000|2021-07-29 09:05:10|36206.58|36206.58|36206.58|36206.58|36206.58|36206.58|36206.58|36206.58|0
1627549550000|2021-07-29 09:05:50|36218.29|36218.29|36230.01|36230.01|36230.01|36230.01|36218.29|36218.29|0
1627549560000|2021-07-29 09:06:00|36227.66|36227.66|36218.25|36218.25|36227.66|36227.66|36218.25|36218.25|0
1627549670000|2021-07-29 09:07:50|36215.9|36215.9|36211.2|36211.2|36215.9|36215.9|36211.2|36211.2|0
1627549740000|2021-07-29 09:09:00|36204.14|36204.14|36192.43|36192.43|36204.14|36204.14|36192.43|36192.43|0
1627549750000|2021-07-29 09:09:10|36183.02|36183.02|36183.02|36183.02|36183.02|36183.02|36183.02|36183.02|0
1627549780000|2021-07-29 09:09:40|36175.97|36175.97|36175.97|36175.97|36175.97|36175.97|36175.97|36175.97|0
1627549790000|2021-07-29 09:09:50|36164.26|36164.26|36164.26|36164.26|36164.26|36164.26|36164.26|36164.26|0
1627549820000|2021-07-29 09:10:20|36175.97|36175.97|36164.22|36164.22|36175.97|36175.97|36164.22|36164.22|0
1627549850000|2021-07-29 09:10:50|36171.27|36171.27|36171.27|36171.27|36171.27|36171.27|36171.27|36171.27|0
1627549860000|2021-07-29 09:11:00|36147.84|36147.84|36147.84|36147.84|36147.84|36147.84|36147.84|36147.84|0
1627549870000|2021-07-29 09:11:10|36136.13|36136.13|36136.13|36136.13|36136.13|36136.13|36136.13|36136.13|0
1627549910000|2021-07-29 09:11:50|36140.83|36140.83|36129.07|36129.07|36140.83|36140.83|36126.72|36126.72|0
1627549930000|2021-07-29 09:12:10|36138.48|36138.48|36138.48|36138.48|36138.48|36138.48|36138.48|36138.48|0
1627550040000|2021-07-29 09:14:00|36126.76|36126.76|36150.19|36150.19|36150.19|36150.19|36126.76|36126.76|0
1627550050000|2021-07-29 09:14:10|36161.91|36161.91|36173.62|36173.62|36185.33|36185.33|36161.91|36161.91|0
1627550110000|2021-07-29 09:15:10|36161.91|36161.91|36173.62|36173.62|36173.62|36173.62|36161.91|36161.91|0
1627550140000|2021-07-29 09:15:40|36178.32|36178.32|36173.62|36173.62|36180.67|36180.67|36173.62|36173.62|0
1627550220000|2021-07-29 09:17:00|36161.91|36161.91|36173.62|36173.62|36173.62|36173.62|36150.19|36150.19|0
1627550230000|2021-07-29 09:17:10|36150.19|36150.19|36161.91|36161.91|36161.91|36161.91|36150.19|36150.19|0
1627550300000|2021-07-29 09:18:20|36164.26|36164.26|36164.26|36164.26|36164.26|36164.26|36164.26|36164.26|0
1627550330000|2021-07-29 09:18:50|36166.61|36166.61|36166.61|36166.61|36166.61|36166.61|36166.61|36166.61|0
1627550400000|2021-07-29 09:20:00|36154.85|36154.85|36154.85|36154.85|36154.85|36154.85|36154.85|36154.85|0
1627550410000|2021-07-29 09:20:10|36150.15|36150.15|36150.15|36150.15|36150.15|36150.15|36150.15|36150.15|0
1627550420000|2021-07-29 09:20:20|36145.45|36145.45|36145.45|36145.45|36145.45|36145.45|36145.45|36145.45|0
1627550460000|2021-07-29 09:21:00|36138.69|36138.69|36138.69|36138.69|36138.69|36138.69|36138.69|36138.69|0
1627550470000|2021-07-29 09:21:10|36124.58|36124.58|36119.88|36119.88|36129.29|36129.29|36119.88|36119.88|0
1627550480000|2021-07-29 09:21:20|36129.29|36129.29|36129.29|36129.29|36129.29|36129.29|36129.29|36129.29|0
1627550530000|2021-07-29 09:22:10|36124.58|36124.58|36112.87|36112.87|36124.58|36124.58|36112.87|36112.87|0
1627550600000|2021-07-29 09:23:20|36115.22|36115.22|36115.22|36115.22|36115.22|36115.22|36115.22|36115.22|0
1627550620000|2021-07-29 09:23:40|36105.82|36105.82|36087.05|36087.05|36105.82|36105.82|36087.05|36087.05|0
1627550630000|2021-07-29 09:23:50|36098.76|36098.76|36098.76|36098.76|36098.76|36098.76|36098.76|36098.76|0
1627550760000|2021-07-29 09:26:00|36103.47|36103.47|36108.17|36108.17|36108.17|36108.17|36103.47|36103.47|0
1627550780000|2021-07-29 09:26:20|36084.74|36084.74|36108.17|36108.17|36108.17|36108.17|36084.74|36084.74|0
1627550790000|2021-07-29 09:26:30|36084.74|36084.74|36061.23|36061.23|36084.74|36084.74|36061.23|36061.23|0
1627550810000|2021-07-29 09:26:50|36068.28|36068.28|36072.98|36072.98|36072.98|36072.98|36068.28|36068.28|0
1627550860000|2021-07-29 09:27:40|36089.44|36089.44|36089.44|36089.44|36089.44|36089.44|36089.44|36089.44|0
1627550880000|2021-07-29 09:28:00|36077.73|36077.73|36077.73|36077.73|36077.73|36077.73|36066.01|36066.01|0
1627551210000|2021-07-29 09:33:30|36101.16|36101.16|36112.87|36112.87|36112.87|36112.87|36101.16|36101.16|0
1627551350000|2021-07-29 09:35:50|36124.58|36124.58|36124.58|36124.58|36124.58|36124.58|36124.58|36124.58|0
1627551600000|2021-07-29 09:40:00|36110.48|36110.48|36105.78|36105.78|36110.48|36110.48|36105.78|36105.78|0
1627551770000|2021-07-29 09:42:50|36103.42|36103.42|36103.42|36103.42|36103.42|36103.42|36103.42|36103.42|0
1627551790000|2021-07-29 09:43:10|36117.53|36117.53|36117.53|36117.53|36117.53|36117.53|36117.53|36117.53|0
1627551840000|2021-07-29 09:44:00|36133.99|36133.99|36133.99|36133.99|36133.99|36133.99|36133.99|36133.99|0
1627551850000|2021-07-29 09:44:10|36129.29|36129.29|36129.29|36129.29|36129.29|36129.29|36129.29|36129.29|0
1627552200000|2021-07-29 09:50:00|36141|36141|36150.36|36150.36|36150.36|36150.36|36138.65|36138.65|0
1627552210000|2021-07-29 09:50:10|36162.08|36162.08|36150.36|36150.36|36162.08|36162.08|36150.36|36150.36|0
1627552330000|2021-07-29 09:52:10|36136.26|36136.26|36136.26|36136.26|36136.26|36136.26|36136.26|36136.26|0
1627552460000|2021-07-29 09:54:20|36159.69|36159.69|36159.69|36159.69|36159.69|36159.69|36159.69|36159.69|0
1627552480000|2021-07-29 09:54:40|36164.39|36164.39|36159.69|36159.69|36164.39|36164.39|36159.69|36159.69|0
1627552490000|2021-07-29 09:54:50|36164.39|36164.39|36164.39|36164.39|36164.39|36164.39|36164.39|36164.39|0
1627552540000|2021-07-29 09:55:40|36171.44|36171.44|36171.44|36171.44|36171.44|36171.44|36171.44|36171.44|0
1627552740000|2021-07-29 09:59:00|36178.5|36178.5|36178.5|36178.5|36178.5|36178.5|36178.5|36178.5|0
1627552900000|2021-07-29 10:01:40|36173.79|36173.79|36173.79|36173.79|36173.79|36173.79|36173.79|36173.79|0
1627553020000|2021-07-29 10:03:40|36187.3|36187.3|36180.55|36180.55|36187.3|36187.3|36180.55|36180.55|0
1627553100000|2021-07-29 10:05:00|36194.06|36194.06|36201.11|36201.11|36201.11|36201.11|36194.06|36194.06|0
1627553170000|2021-07-29 10:06:10|36212.83|36212.83|36212.83|36212.83|36212.83|36212.83|36212.83|36212.83|0
1627553200000|2021-07-29 10:06:40|36224.54|36224.54|36224.54|36224.54|36224.54|36224.54|36224.54|36224.54|0
1627553210000|2021-07-29 10:06:50|36233.95|36233.95|36233.95|36233.95|36233.95|36233.95|36233.95|36233.95|0
1627553260000|2021-07-29 10:07:40|36241|36241|36241|36241|36241|36241|36241|36241|0
1627553350000|2021-07-29 10:09:10|36229.29|36229.29|36229.29|36229.29|36229.29|36229.29|36229.29|36229.29|0
1627553360000|2021-07-29 10:09:20|36238.69|36238.69|36222.23|36222.23|36238.69|36238.69|36222.23|36222.23|0
1627553510000|2021-07-29 10:11:50|36233.99|36233.99|36233.99|36233.99|36233.99|36233.99|36233.99|36233.99|0
1627553550000|2021-07-29 10:12:30|36238.69|36238.69|36238.69|36238.69|36238.69|36238.69|36238.69|36238.69|0
1627553600000|2021-07-29 10:13:20|36248.1|36248.1|36248.1|36248.1|36248.1|36248.1|36248.1|36248.1|0
1627553650000|2021-07-29 10:14:10|36250.45|36250.45|36248.1|36248.1|36250.45|36250.45|36248.1|36248.1|0
1627553710000|2021-07-29 10:15:10|36236.38|36236.38|36236.38|36236.38|36236.38|36236.38|36236.38|36236.38|0
1627553740000|2021-07-29 10:15:40|36238.73|36238.73|36238.73|36238.73|36238.73|36238.73|36238.73|36238.73|0
1627553770000|2021-07-29 10:16:10|36227.02|36227.02|36227.02|36227.02|36227.02|36227.02|36227.02|36227.02|0
1627553780000|2021-07-29 10:16:20|36229.37|36229.37|36217.65|36217.65|36229.37|36229.37|36217.65|36217.65|0
1627553800000|2021-07-29 10:16:40|36205.94|36205.94|36194.23|36194.23|36205.94|36205.94|36194.23|36194.23|0
1627553900000|2021-07-29 10:18:20|36200.98|36200.98|36200.98|36200.98|36200.98|36200.98|36200.98|36200.98|0
1627553920000|2021-07-29 10:18:40|36203.33|36203.33|36203.33|36203.33|36203.33|36203.33|36203.33|36203.33|0
1627553930000|2021-07-29 10:18:50|36205.68|36205.68|36205.68|36205.68|36205.68|36205.68|36205.68|36205.68|0
1627554000000|2021-07-29 10:20:00|36212.74|36212.74|36212.74|36212.74|36212.74|36212.74|36212.74|36212.74|0
1627554010000|2021-07-29 10:20:10|36205.68|36205.68|36203.33|36203.33|36205.68|36205.68|36203.33|36203.33|0
1627554060000|2021-07-29 10:21:00|36191.62|36191.62|36191.62|36191.62|36191.62|36191.62|36191.62|36191.62|0
1627554100000|2021-07-29 10:21:40|36196.32|36196.32|36196.32|36196.32|36196.32|36196.32|36196.32|36196.32|0
1627554150000|2021-07-29 10:22:30|36209.83|36209.83|36189.57|36189.57|36209.83|36209.83|36189.57|36189.57|0
1627554310000|2021-07-29 10:25:10|36182.51|36182.51|36187.21|36187.21|36187.21|36187.21|36182.51|36182.51|0
1627554590000|2021-07-29 10:29:50|36180.16|36180.16|36177.81|36177.81|36180.16|36180.16|36177.81|36177.81|0
1627554600000|2021-07-29 10:30:00|36182.51|36182.51|36182.51|36182.51|36182.51|36182.51|36182.51|36182.51|0
1627554610000|2021-07-29 10:30:10|36170.8|36170.8|36170.8|36170.8|36170.8|36170.8|36170.8|36170.8|0
1627554650000|2021-07-29 10:30:50|36163.74|36163.74|36159.04|36159.04|36163.74|36163.74|36159.04|36159.04|0
1627554670000|2021-07-29 10:31:10|36156.69|36156.69|36154.34|36154.34|36156.69|36156.69|36154.34|36154.34|0
1627554820000|2021-07-29 10:33:40|36135.53|36135.53|36135.53|36135.53|36135.53|36135.53|36135.53|36135.53|0
1627554900000|2021-07-29 10:35:00|36130.83|36130.83|36130.83|36130.83|36130.83|36130.83|36130.83|36130.83|0
1627554910000|2021-07-29 10:35:10|36128.48|36128.48|36128.48|36128.48|36128.48|36128.48|36128.48|36128.48|0
1627555000000|2021-07-29 10:36:40|36123.77|36123.77|36123.77|36123.77|36123.77|36123.77|36123.77|36123.77|0
1627555030000|2021-07-29 10:37:10|36116.72|36116.72|36116.72|36116.72|36116.72|36116.72|36116.72|36116.72|0
1627555110000|2021-07-29 10:38:30|36104.96|36104.96|36104.96|36104.96|36104.96|36104.96|36104.96|36104.96|0
1627555140000|2021-07-29 10:39:00|36102.61|36102.61|36102.61|36102.61|36102.61|36102.61|36102.61|36102.61|0
1627555200000|2021-07-29 10:40:00|36093.21|36093.21|36112.02|36112.02|36112.02|36112.02|36093.21|36093.21|0
1627555230000|2021-07-29 10:40:30|36118.77|36118.77|36118.77|36118.77|36118.77|36118.77|36118.77|36118.77|0
1627555370000|2021-07-29 10:42:50|36095.34|36095.34|36095.34|36095.34|36095.34|36095.34|36095.34|36095.34|0
1627555390000|2021-07-29 10:43:10|36083.63|36083.63|36083.63|36083.63|36083.63|36083.63|36083.63|36083.63|0
1627555400000|2021-07-29 10:43:20|36085.98|36085.98|36074.27|36074.27|36085.98|36085.98|36074.27|36074.27|0
1627555410000|2021-07-29 10:43:30|36067.21|36067.21|36064.86|36064.86|36067.21|36067.21|36064.86|36064.86|0
1627555510000|2021-07-29 10:45:10|36067.21|36067.21|36067.21|36067.21|36067.21|36067.21|36067.21|36067.21|0
1627555520000|2021-07-29 10:45:20|36078.93|36078.93|36078.93|36078.93|36078.93|36078.93|36078.93|36078.93|0
1627555550000|2021-07-29 10:45:50|36076.58|36076.58|36074.23|36074.23|36076.58|36076.58|36074.23|36074.23|0
1627555620000|2021-07-29 10:47:00|36069.52|36069.52|36069.52|36069.52|36069.52|36069.52|36069.52|36069.52|0
1627555650000|2021-07-29 10:47:30|36089.79|36089.79|36076.28|36076.28|36089.79|36089.79|36076.28|36076.28|0
1627555660000|2021-07-29 10:47:40|36064.56|36064.56|36064.56|36064.56|36064.56|36064.56|36064.56|36064.56|0
1627555680000|2021-07-29 10:48:00|36069.27|36069.27|36073.97|36073.97|36073.97|36073.97|36069.27|36069.27|0
1627555830000|2021-07-29 10:50:30|36085.72|36085.72|36088.08|36088.08|36088.08|36088.08|36085.72|36085.72|0
1627555880000|2021-07-29 10:51:20|36092.78|36092.78|36078.67|36078.67|36092.78|36092.78|36078.67|36078.67|0
1627555890000|2021-07-29 10:51:30|36076.32|36076.32|36076.32|36076.32|36076.32|36076.32|36076.32|36076.32|0
1627555960000|2021-07-29 10:52:40|36085.72|36085.72|36083.37|36083.37|36085.72|36085.72|36083.37|36083.37|0
1627555970000|2021-07-29 10:52:50|36088.08|36088.08|36088.08|36088.08|36088.08|36088.08|36088.08|36088.08|0
1627556020000|2021-07-29 10:53:40|36097.48|36097.48|36099.83|36099.83|36099.83|36099.83|36097.48|36097.48|0
1627556240000|2021-07-29 10:57:20|36092.78|36092.78|36085.72|36085.72|36092.78|36092.78|36085.72|36085.72|0
1627556310000|2021-07-29 10:58:30|36090.43|36090.43|36090.43|36090.43|36090.43|36090.43|36090.43|36090.43|0
1627556400000|2021-07-29 11:00:00|36103.94|36103.94|36103.94|36103.94|36103.94|36103.94|36083.67|36083.67|0
1627556440000|2021-07-29 11:00:40|36110.99|36110.99|36110.99|36110.99|36110.99|36110.99|36110.99|36110.99|0
1627556520000|2021-07-29 11:02:00|36120.4|36120.4|36120.4|36120.4|36120.4|36120.4|36120.4|36120.4|0
1627556600000|2021-07-29 11:03:20|36127.45|36127.45|36127.45|36127.45|36127.45|36127.45|36127.45|36127.45|0
1627556660000|2021-07-29 11:04:20|36113.94|36113.94|36113.94|36113.94|36113.94|36113.94|36113.94|36113.94|0
1627556740000|2021-07-29 11:05:40|36125.69|36125.69|36116.29|36116.29|36125.69|36125.69|36116.29|36116.29|0
1627556790000|2021-07-29 11:06:30|36123.34|36123.34|36123.34|36123.34|36123.34|36123.34|36123.34|36123.34|0
1627556800000|2021-07-29 11:06:40|36111.63|36111.63|36111.63|36111.63|36111.63|36111.63|36111.63|36111.63|0
1627556970000|2021-07-29 11:09:30|36118.38|36118.38|36118.38|36118.38|36118.38|36118.38|36118.38|36118.38|0
1627556990000|2021-07-29 11:09:50|36125.44|36125.44|36125.44|36125.44|36125.44|36125.44|36125.44|36125.44|0
1627557010000|2021-07-29 11:10:10|36137.15|36137.15|36137.15|36137.15|36137.15|36137.15|36137.15|36137.15|0
1627557050000|2021-07-29 11:10:50|36148.87|36148.87|36172.3|36172.3|36172.3|36172.3|36148.87|36148.87|0
1627557130000|2021-07-29 11:12:10|36179.35|36179.35|36181.7|36181.7|36181.7|36181.7|36179.35|36179.35|0
1627557240000|2021-07-29 11:14:00|36172.3|36172.3|36162.89|36162.89|36172.3|36172.3|36162.89|36162.89|0
1627557360000|2021-07-29 11:16:00|36155.84|36155.84|36151.14|36151.14|36155.84|36155.84|36151.14|36151.14|0
1627557540000|2021-07-29 11:19:00|36146.43|36146.43|36153.49|36153.49|36153.49|36153.49|36146.43|36146.43|0
1627557590000|2021-07-29 11:19:50|36146.73|36146.73|36133.22|36133.22|36146.73|36146.73|36133.22|36133.22|0
1627557770000|2021-07-29 11:22:50|36144.93|36144.93|36144.93|36144.93|36144.93|36144.93|36144.93|36144.93|0
1627557840000|2021-07-29 11:24:00|36137.88|36137.88|36130.83|36130.83|36137.88|36137.88|36130.83|36130.83|0
1627557850000|2021-07-29 11:24:10|36133.18|36133.18|36133.18|36133.18|36133.18|36133.18|36133.18|36133.18|0
1627557860000|2021-07-29 11:24:20|36137.88|36137.88|36137.88|36137.88|36137.88|36137.88|36137.88|36137.88|0
1627557870000|2021-07-29 11:24:30|36124.37|36124.37|36124.37|36124.37|36124.37|36124.37|36124.37|36124.37|0
1627557900000|2021-07-29 11:25:00|36133.77|36133.77|36133.77|36133.77|36133.77|36133.77|36133.77|36133.77|0
1627557960000|2021-07-29 11:26:00|36140.83|36140.83|36140.83|36140.83|36140.83|36140.83|36140.83|36140.83|0
1627557990000|2021-07-29 11:26:30|36147.88|36147.88|36147.88|36147.88|36147.88|36147.88|36147.88|36147.88|0
1627558080000|2021-07-29 11:28:00|36159.6|36159.6|36159.6|36159.6|36159.6|36159.6|36159.6|36159.6|0
1627558090000|2021-07-29 11:28:10|36152.54|36152.54|36143.14|36143.14|36152.54|36152.54|36143.14|36143.14|0
1627558160000|2021-07-29 11:29:20|36140.79|36140.79|36136.08|36136.08|36140.79|36140.79|36136.08|36136.08|0
1627558200000|2021-07-29 11:30:00|36140.79|36140.79|36140.79|36140.79|36140.79|36140.79|36140.79|36140.79|0
1627558260000|2021-07-29 11:31:00|36154.3|36154.3|36154.3|36154.3|36154.3|36154.3|36154.3|36154.3|0
1627558300000|2021-07-29 11:31:40|36166.01|36166.01|36166.01|36166.01|36166.01|36166.01|36166.01|36166.01|0
1627558320000|2021-07-29 11:32:00|36161.31|36161.31|36161.31|36161.31|36161.31|36161.31|36161.31|36161.31|0
1627558330000|2021-07-29 11:32:10|36168.06|36168.06|36168.06|36168.06|36168.06|36168.06|36168.06|36168.06|0
1627558550000|2021-07-29 11:35:50|36165.71|36165.71|36168.06|36168.06|36168.06|36168.06|36165.71|36165.71|0
1627558590000|2021-07-29 11:36:30|36156.31|36156.31|36156.31|36156.31|36156.31|36156.31|36156.31|36156.31|0
1627558610000|2021-07-29 11:36:50|36153.96|36153.96|36153.96|36153.96|36153.96|36153.96|36153.96|36153.96|0
1627558630000|2021-07-29 11:37:10|36158.66|36158.66|36158.66|36158.66|36158.66|36158.66|36158.66|36158.66|0
1627558650000|2021-07-29 11:37:30|36170.37|36170.37|36182.09|36182.09|36193.8|36193.8|36170.37|36170.37|0
1627558660000|2021-07-29 11:37:40|36193.8|36193.8|36193.8|36193.8|36193.8|36193.8|36193.8|36193.8|0
1627558670000|2021-07-29 11:37:50|36158.66|36158.66|36158.66|36158.66|36158.66|36158.66|36158.66|36158.66|0
1627558690000|2021-07-29 11:38:10|36170.37|36170.37|36182.09|36182.09|36182.09|36182.09|36170.37|36170.37|0
1627558770000|2021-07-29 11:39:30|36168.58|36168.58|36161.82|36161.82|36168.58|36168.58|36161.82|36161.82|0
1627558780000|2021-07-29 11:39:40|36157.12|36157.12|36157.12|36157.12|36157.12|36157.12|36157.12|36157.12|0
1627558810000|2021-07-29 11:40:10|36168.83|36168.83|36157.12|36157.12|36168.83|36168.83|36157.12|36157.12|0
1627558820000|2021-07-29 11:40:20|36154.77|36154.77|36154.77|36154.77|36154.77|36154.77|36154.77|36154.77|0
1627558840000|2021-07-29 11:40:40|36152.42|36152.42|36152.42|36152.42|36152.42|36152.42|36152.42|36152.42|0
1627558900000|2021-07-29 11:41:40|36159.17|36159.17|36159.17|36159.17|36159.17|36159.17|36159.17|36159.17|0
1627558920000|2021-07-29 11:42:00|36170.89|36170.89|36194.32|36194.32|36194.32|36194.32|36170.89|36170.89|0
1627558940000|2021-07-29 11:42:20|36206.03|36206.03|36206.03|36206.03|36206.03|36206.03|36206.03|36206.03|0
1627558950000|2021-07-29 11:42:30|36217.75|36217.75|36222.45|36222.45|36222.45|36222.45|36217.75|36217.75|0
1627559000000|2021-07-29 11:43:20|36217.75|36217.75|36217.75|36217.75|36217.75|36217.75|36217.75|36217.75|0
1627559060000|2021-07-29 11:44:20|36241.17|36241.17|36241.17|36241.17|36241.17|36241.17|36241.17|36241.17|0
1627559080000|2021-07-29 11:44:40|36243.53|36243.53|36243.53|36243.53|36243.53|36243.53|36243.53|36243.53|0
1627559090000|2021-07-29 11:44:50|36231.81|36231.81|36231.81|36231.81|36231.81|36231.81|36231.81|36231.81|0
1627559230000|2021-07-29 11:47:10|36238.57|36238.57|36238.57|36238.57|36238.57|36238.57|36238.57|36238.57|0
1627559400000|2021-07-29 11:50:00|36231.81|36231.81|36231.81|36231.81|36231.81|36231.81|36231.81|36231.81|0
1627559410000|2021-07-29 11:50:10|36227.11|36227.11|36227.11|36227.11|36227.11|36227.11|36227.11|36227.11|0
1627559420000|2021-07-29 11:50:20|36222.41|36222.41|36217.7|36217.7|36222.41|36222.41|36217.7|36217.7|0
1627559490000|2021-07-29 11:51:30|36222.41|36222.41|36222.41|36222.41|36222.41|36222.41|36222.41|36222.41|0
1627559510000|2021-07-29 11:51:50|36227.11|36227.11|36231.81|36231.81|36231.81|36231.81|36227.11|36227.11|0
1627559520000|2021-07-29 11:52:00|36234.16|36234.16|36234.16|36234.16|36234.16|36234.16|36234.16|36234.16|0
1627559610000|2021-07-29 11:53:30|36236.51|36236.51|36234.16|36234.16|36236.51|36236.51|36234.16|36234.16|0
1627559640000|2021-07-29 11:54:00|36245.88|36245.88|36245.88|36245.88|36245.88|36245.88|36245.88|36245.88|0
1627559690000|2021-07-29 11:54:50|36239.12|36239.12|36239.12|36239.12|36239.12|36239.12|36239.12|36239.12|0
1627559700000|2021-07-29 11:55:00|36243.82|36243.82|36243.82|36243.82|36243.82|36243.82|36243.82|36243.82|0
1627559730000|2021-07-29 11:55:30|36248.53|36248.53|36255.28|36255.28|36255.28|36255.28|36248.53|36248.53|0
1627559740000|2021-07-29 11:55:40|36257.63|36257.63|36257.63|36257.63|36257.63|36257.63|36257.63|36257.63|0
1627559770000|2021-07-29 11:56:10|36269.35|36269.35|36281.06|36281.06|36281.06|36281.06|36269.35|36269.35|0
1627559780000|2021-07-29 11:56:20|36287.82|36287.82|36287.82|36287.82|36287.82|36287.82|36287.82|36287.82|0
1627559800000|2021-07-29 11:56:40|36290.17|36290.17|36290.17|36290.17|36290.17|36290.17|36290.17|36290.17|0
1627559820000|2021-07-29 11:57:00|36287.82|36287.82|36290.17|36290.17|36290.17|36290.17|36287.82|36287.82|0
1627559890000|2021-07-29 11:58:10|36278.45|36278.45|36266.74|36266.74|36278.45|36278.45|36266.74|36266.74|0
1627559960000|2021-07-29 11:59:20|36290.17|36290.17|36290.17|36290.17|36290.17|36290.17|36290.17|36290.17|0
1627559980000|2021-07-29 11:59:40|36292.52|36292.52|36292.52|36292.52|36292.52|36292.52|36292.52|36292.52|0
1627560000000|2021-07-29 12:00:00|36294.87|36294.87|36294.87|36294.87|36294.87|36294.87|36294.87|36294.87|0
1627560050000|2021-07-29 12:00:50|36299.57|36299.57|36304.28|36304.28|36304.28|36304.28|36299.57|36299.57|0
1627560060000|2021-07-29 12:01:00|36306.63|36306.63|36304.28|36304.28|36306.63|36306.63|36301.92|36301.92|0
1627560090000|2021-07-29 12:01:30|36315.99|36315.99|36292.56|36292.56|36315.99|36315.99|36292.56|36292.56|0
1627560120000|2021-07-29 12:02:00|36294.91|36294.91|36297.26|36297.26|36297.26|36297.26|36294.91|36294.91|0
1627560170000|2021-07-29 12:02:50|36309.02|36309.02|36309.02|36309.02|36309.02|36309.02|36309.02|36309.02|0
1627560230000|2021-07-29 12:03:50|36320.73|36320.73|36323.08|36323.08|36323.08|36323.08|36320.73|36320.73|0
1627560250000|2021-07-29 12:04:10|36327.79|36327.79|36327.79|36327.79|36327.79|36327.79|36327.79|36327.79|0
1627560300000|2021-07-29 12:05:00|36323.08|36323.08|36323.08|36323.08|36323.08|36323.08|36323.08|36323.08|0
1627560570000|2021-07-29 12:09:30|36309.57|36309.57|36309.57|36309.57|36309.57|36309.57|36309.57|36309.57|0
1627560600000|2021-07-29 12:10:00|36321.29|36321.29|36321.29|36321.29|36321.29|36321.29|36321.29|36321.29|0
1627560680000|2021-07-29 12:11:20|36328.34|36328.34|36335.4|36335.4|36335.4|36335.4|36328.34|36328.34|0
1627560720000|2021-07-29 12:12:00|36342.15|36342.15|36342.15|36342.15|36342.15|36342.15|36342.15|36342.15|0
1627560780000|2021-07-29 12:13:00|36337.45|36337.45|36335.1|36335.1|36337.45|36337.45|36335.1|36335.1|0
1627560790000|2021-07-29 12:13:10|36337.45|36337.45|36337.45|36337.45|36337.45|36337.45|36337.45|36337.45|0
1627560920000|2021-07-29 12:15:20|36325.73|36325.73|36309.32|36309.32|36325.73|36325.73|36309.32|36309.32|0
1627560960000|2021-07-29 12:16:00|36321.03|36321.03|36321.03|36321.03|36321.03|36321.03|36321.03|36321.03|0
1627561080000|2021-07-29 12:18:00|36325.73|36325.73|36325.73|36325.73|36325.73|36325.73|36325.73|36325.73|0
1627561160000|2021-07-29 12:19:20|36318.68|36318.68|36318.68|36318.68|36318.68|36318.68|36318.68|36318.68|0
1627561400000|2021-07-29 12:23:20|36316.33|36316.33|36316.33|36316.33|36318.68|36318.68|36316.33|36316.33|0
1627561440000|2021-07-29 12:24:00|36321.03|36321.03|36318.68|36318.68|36321.03|36321.03|36318.68|36318.68|0
1627561470000|2021-07-29 12:24:30|36332.19|36332.19|36338.95|36338.95|36338.95|36338.95|36332.19|36332.19|0
1627561520000|2021-07-29 12:25:20|36346|36346|36346|36346|36346|36346|36346|36346|0
1627561560000|2021-07-29 12:26:00|36355.41|36355.41|36362.16|36362.16|36362.16|36362.16|36355.41|36355.41|0
1627561610000|2021-07-29 12:26:50|36366.86|36366.86|36366.86|36366.86|36366.86|36366.86|36366.86|36366.86|0
1627561660000|2021-07-29 12:27:40|36364.51|36364.51|36362.16|36362.16|36364.51|36364.51|36362.16|36362.16|0
1627561770000|2021-07-29 12:29:30|36366.86|36366.86|36366.86|36366.86|36366.86|36366.86|36366.86|36366.86|0
1627561790000|2021-07-29 12:29:50|36369.21|36369.21|36362.46|36362.46|36369.21|36369.21|36362.46|36362.46|0
1627561850000|2021-07-29 12:30:50|36350.74|36350.74|36350.74|36350.74|36350.74|36350.74|36350.74|36350.74|0
1627561860000|2021-07-29 12:31:00|36348.39|36348.39|36348.39|36348.39|36348.39|36348.39|36348.39|36348.39|0
1627561870000|2021-07-29 12:31:10|36350.74|36350.74|36350.74|36350.74|36350.74|36350.74|36350.74|36350.74|0
1627561900000|2021-07-29 12:31:40|36343.99|36343.99|36343.99|36343.99|36343.99|36343.99|36343.99|36343.99|0
1627561990000|2021-07-29 12:33:10|36353.39|36353.39|36351.04|36351.04|36353.39|36353.39|36351.04|36351.04|0
1627562030000|2021-07-29 12:33:50|36339.33|36339.33|36332.27|36332.27|36339.33|36339.33|36332.27|36332.27|0
1627562050000|2021-07-29 12:34:10|36327.57|36327.57|36327.27|36327.27|36334.33|36334.33|36327.27|36327.27|0
1627562070000|2021-07-29 12:34:30|36329.63|36329.63|36331.98|36331.98|36331.98|36331.98|36329.63|36329.63|0
1627562080000|2021-07-29 12:34:40|36325.22|36325.22|36325.22|36325.22|36325.22|36325.22|36325.22|36325.22|0
1627562100000|2021-07-29 12:35:00|36338.73|36338.73|36345.79|36345.79|36345.79|36345.79|36338.73|36338.73|0
1627562250000|2021-07-29 12:37:30|36348.14|36348.14|36352.84|36352.84|36352.84|36352.84|36348.14|36348.14|0
1627562260000|2021-07-29 12:37:40|36355.19|36355.19|36355.19|36355.19|36355.19|36355.19|36355.19|36355.19|0
1627562290000|2021-07-29 12:38:10|36357.54|36357.54|36357.54|36357.54|36357.54|36357.54|36357.54|36357.54|0
1627562360000|2021-07-29 12:39:20|36345.83|36345.83|36345.83|36345.83|36345.83|36345.83|36345.83|36345.83|0
1627562390000|2021-07-29 12:39:50|36332.32|36332.32|36332.32|36332.32|36332.32|36332.32|36332.32|36332.32|0
1627562440000|2021-07-29 12:40:40|36344.03|36344.03|36344.03|36344.03|36344.03|36344.03|36344.03|36344.03|0
1627562460000|2021-07-29 12:41:00|36351.08|36351.08|36351.08|36351.08|36351.08|36351.08|36351.08|36351.08|0
1627562500000|2021-07-29 12:41:40|36353.44|36353.44|36353.44|36353.44|36353.44|36353.44|36353.44|36353.44|0
1627562540000|2021-07-29 12:42:20|36355.79|36355.79|36353.44|36353.44|36355.79|36355.79|36353.44|36353.44|0
1627562580000|2021-07-29 12:43:00|36362.84|36362.84|36362.84|36362.84|36362.84|36362.84|36362.84|36362.84|0
1627562600000|2021-07-29 12:43:20|36365.19|36365.19|36365.19|36365.19|36365.19|36365.19|36365.19|36365.19|0
1627562640000|2021-07-29 12:44:00|36371.95|36371.95|36371.95|36371.95|36371.95|36371.95|36371.95|36371.95|0
1627562650000|2021-07-29 12:44:10|36374.3|36374.3|36376.65|36376.65|36376.65|36376.65|36374.3|36374.3|0
1627562660000|2021-07-29 12:44:20|36369.6|36369.6|36369.6|36369.6|36369.6|36369.6|36369.6|36369.6|0
1627562690000|2021-07-29 12:44:50|36356.08|36356.08|36362.84|36362.84|36362.84|36362.84|36356.08|36356.08|0
1627562750000|2021-07-29 12:45:50|36374.55|36374.55|36386.27|36386.27|36386.27|36386.27|36374.55|36374.55|0
1627562790000|2021-07-29 12:46:30|36390.97|36390.97|36390.97|36390.97|36390.97|36390.97|36390.97|36390.97|0
1627562800000|2021-07-29 12:46:40|36383.92|36383.92|36376.86|36376.86|36383.92|36383.92|36376.86|36376.86|0
1627562820000|2021-07-29 12:47:00|36365.15|36365.15|36365.15|36365.15|36365.15|36365.15|36365.15|36365.15|0
1627562840000|2021-07-29 12:47:20|36353.44|36353.44|36353.44|36353.44|36353.44|36353.44|36353.44|36353.44|0
1627562920000|2021-07-29 12:48:40|36358.14|36358.14|36358.14|36358.14|36358.14|36358.14|36358.14|36358.14|0
1627562930000|2021-07-29 12:48:50|36369.85|36369.85|36369.85|36369.85|36369.85|36369.85|36369.85|36369.85|0
1627562960000|2021-07-29 12:49:20|36376.91|36376.91|36376.91|36376.91|36376.91|36376.91|36376.91|36376.91|0
1627563010000|2021-07-29 12:50:10|36381.61|36381.61|36381.61|36381.61|36381.61|36381.61|36381.61|36381.61|0
1627563020000|2021-07-29 12:50:20|36376.91|36376.91|36381.61|36381.61|36381.61|36381.61|36376.91|36376.91|0
1627563060000|2021-07-29 12:51:00|36393.32|36393.32|36405.04|36405.04|36405.04|36405.04|36393.32|36393.32|0
1627563070000|2021-07-29 12:51:10|36416.75|36416.75|36416.75|36416.75|36416.75|36416.75|36416.75|36416.75|0
1627563090000|2021-07-29 12:51:30|36405.04|36405.04|36405.04|36405.04|36405.04|36405.04|36405.04|36405.04|0
1627563110000|2021-07-29 12:51:50|36409.74|36409.74|36409.74|36409.74|36409.74|36409.74|36409.74|36409.74|0
1627563140000|2021-07-29 12:52:20|36405.04|36405.04|36405.04|36405.04|36405.04|36405.04|36405.04|36405.04|0
1627563240000|2021-07-29 12:54:00|36407.39|36407.39|36407.39|36407.39|36407.39|36407.39|36407.39|36407.39|0
1627563290000|2021-07-29 12:54:50|36393.88|36393.88|36407.39|36407.39|36407.39|36407.39|36393.88|36393.88|0
1627563340000|2021-07-29 12:55:40|36400.63|36400.63|36391.53|36391.53|36400.63|36400.63|36391.53|36391.53|0
1627563360000|2021-07-29 12:56:00|36384.47|36384.47|36384.47|36384.47|36384.47|36384.47|36384.47|36384.47|0
1627563370000|2021-07-29 12:56:10|36379.77|36379.77|36379.77|36379.77|36379.77|36379.77|36379.77|36379.77|0
1627563390000|2021-07-29 12:56:30|36386.53|36386.53|36386.53|36386.53|36386.53|36386.53|36386.53|36386.53|0
1627563460000|2021-07-29 12:57:40|36381.82|36381.82|36381.82|36381.82|36381.82|36381.82|36381.82|36381.82|0
1627563590000|2021-07-29 12:59:50|36393.54|36393.54|36393.54|36393.54|36393.54|36393.54|36393.54|36393.54|0
1627563810000|2021-07-29 13:03:30|36391.19|36391.19|36386.48|36386.48|36391.19|36391.19|36386.48|36386.48|0
1627563820000|2021-07-29 13:03:40|36388.83|36388.83|36391.19|36391.19|36391.19|36391.19|36388.83|36388.83|0
1627563860000|2021-07-29 13:04:20|36379.47|36379.47|36379.47|36379.47|36379.47|36379.47|36379.47|36379.47|0
1627563880000|2021-07-29 13:04:40|36356.04|36356.04|36367.76|36367.76|36367.76|36367.76|36356.04|36356.04|0
1627564020000|2021-07-29 13:07:00|36374.81|36374.81|36374.81|36374.81|36374.81|36374.81|36374.81|36374.81|0
1627564090000|2021-07-29 13:08:10|36377.16|36377.16|36377.16|36377.16|36377.16|36377.16|36377.16|36377.16|0
1627564150000|2021-07-29 13:09:10|36374.81|36374.81|36374.81|36374.81|36374.81|36374.81|36374.81|36374.81|0
1627564180000|2021-07-29 13:09:40|36363.1|36363.1|36363.1|36363.1|36363.1|36363.1|36363.1|36363.1|0
1627564200000|2021-07-29 13:10:00|36360.75|36360.75|36358.39|36358.39|36360.75|36360.75|36358.39|36358.39|0
1627564260000|2021-07-29 13:11:00|36356.04|36356.04|36348.99|36348.99|36356.04|36356.04|36348.99|36348.99|0
1627564280000|2021-07-29 13:11:20|36342.23|36342.23|36342.23|36342.23|36342.23|36342.23|36342.23|36342.23|0
1627564390000|2021-07-29 13:13:10|36346.94|36346.94|36337.53|36337.53|36346.94|36346.94|36337.53|36337.53|0
1627564400000|2021-07-29 13:13:20|36335.18|36335.18|36335.18|36335.18|36335.18|36335.18|36328.13|36328.13|0
1627564410000|2021-07-29 13:13:30|36342.23|36342.23|36342.23|36342.23|36342.23|36342.23|36342.23|36342.23|0
1627564450000|2021-07-29 13:14:10|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|0
1627564500000|2021-07-29 13:15:00|36358.65|36358.65|36370.36|36370.36|36370.36|36370.36|36358.65|36358.65|0
1627564530000|2021-07-29 13:15:30|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|0
1627564550000|2021-07-29 13:15:50|36335.22|36335.22|36335.22|36335.22|36335.22|36335.22|36335.22|36335.22|0
1627564580000|2021-07-29 13:16:20|36330.52|36330.52|36330.52|36330.52|36330.52|36330.52|36330.52|36330.52|0
1627564590000|2021-07-29 13:16:30|36328.17|36328.17|36328.17|36328.17|36328.17|36328.17|36328.17|36328.17|0
1627564600000|2021-07-29 13:16:40|36316.45|36316.45|36316.45|36316.45|36316.45|36316.45|36316.45|36316.45|0
1627564760000|2021-07-29 13:19:20|36309.7|36309.7|36309.7|36309.7|36309.7|36309.7|36309.7|36309.7|0
1627564880000|2021-07-29 13:21:20|36312.05|36312.05|36312.05|36312.05|36312.05|36312.05|36312.05|36312.05|0
1627564890000|2021-07-29 13:21:30|36314.4|36314.4|36327.91|36327.91|36327.91|36327.91|36314.4|36314.4|0
1627564930000|2021-07-29 13:22:10|36316.2|36316.2|36316.2|36316.2|36316.2|36316.2|36316.2|36316.2|0
1627564980000|2021-07-29 13:23:00|36304.48|36304.48|36304.48|36304.48|36304.48|36304.48|36304.48|36304.48|0
1627565000000|2021-07-29 13:23:20|36292.77|36292.77|36292.77|36292.77|36292.77|36292.77|36292.77|36292.77|0
1627565020000|2021-07-29 13:23:40|36295.12|36295.12|36295.12|36295.12|36295.12|36295.12|36295.12|36295.12|0
1627565030000|2021-07-29 13:23:50|36297.47|36297.47|36299.82|36299.82|36299.82|36299.82|36297.47|36297.47|0
1627565040000|2021-07-29 13:24:00|36311.54|36311.54|36311.54|36311.54|36311.54|36311.54|36311.54|36311.54|0
1627565050000|2021-07-29 13:24:10|36323.25|36323.25|36327.95|36327.95|36327.95|36327.95|36323.25|36323.25|0
1627565060000|2021-07-29 13:24:20|36314.44|36314.44|36300.93|36300.93|36314.44|36314.44|36300.93|36300.93|0
1627565070000|2021-07-29 13:24:30|36307.69|36307.69|36307.69|36307.69|36307.69|36307.69|36307.69|36307.69|0
1627565080000|2021-07-29 13:24:40|36331.12|36331.12|36331.12|36331.12|36331.12|36331.12|36331.12|36331.12|0
1627565090000|2021-07-29 13:24:50|36344.63|36344.63|36332.91|36332.91|36344.63|36344.63|36332.91|36332.91|0
1627565100000|2021-07-29 13:25:00|36344.63|36344.63|36342.28|36342.28|36346.98|36346.98|36342.28|36342.28|0
1627565110000|2021-07-29 13:25:10|36339.92|36339.92|36339.92|36339.92|36339.92|36339.92|36339.92|36339.92|0
1627565120000|2021-07-29 13:25:20|36351.64|36351.64|36351.64|36351.64|36351.64|36351.64|36351.64|36351.64|0
1627565250000|2021-07-29 13:27:30|36358.39|36358.39|36358.39|36358.39|36358.39|36358.39|36358.39|36358.39|0
1627565340000|2021-07-29 13:29:00|36365.15|36365.15|36365.15|36365.15|36365.15|36365.15|36365.15|36365.15|0
1627565350000|2021-07-29 13:29:10|36358.39|36358.39|36353.99|36353.99|36358.39|36358.39|36351.64|36351.64|0
1627565380000|2021-07-29 13:29:40|36356.34|36356.34|36363.35|36363.35|36368.06|36368.06|36356.34|36356.34|0
1627565390000|2021-07-29 13:29:50|36361|36361|36363.35|36363.35|36365.7|36365.7|36361|36361|0
1627565400000|2021-07-29 13:30:00|36375.07|36375.07|36363.35|36363.35|36375.07|36375.07|36363.35|36363.35|0
1627565500000|2021-07-29 13:31:40|36386.78|36386.78|36386.78|36386.78|36386.78|36386.78|36386.78|36386.78|0
1627565550000|2021-07-29 13:32:30|36375.07|36375.07|36363.35|36363.35|36375.07|36375.07|36363.35|36363.35|0
1627565590000|2021-07-29 13:33:10|36356.3|36356.3|36351.6|36351.6|36356.3|36356.3|36351.6|36351.6|0
1627565600000|2021-07-29 13:33:20|36349.25|36349.25|36349.25|36349.25|36349.25|36349.25|36349.25|36349.25|0
1627565640000|2021-07-29 13:34:00|36351.6|36351.6|36353.95|36353.95|36353.95|36353.95|36351.6|36351.6|0
1627565650000|2021-07-29 13:34:10|36356.3|36356.3|36356.3|36356.3|36356.3|36356.3|36356.3|36356.3|0
1627565690000|2021-07-29 13:34:50|36353.95|36353.95|36353.95|36353.95|36353.95|36353.95|36353.95|36353.95|0
1627565740000|2021-07-29 13:35:40|36342.23|36342.23|36342.23|36342.23|36342.23|36342.23|36342.23|36342.23|0
1627565760000|2021-07-29 13:36:00|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|0
1627565920000|2021-07-29 13:38:40|36353.69|36353.69|36353.69|36353.69|36353.69|36353.69|36353.69|36353.69|0
1627566040000|2021-07-29 13:40:40|36365.41|36365.41|36365.41|36365.41|36365.41|36365.41|36365.41|36365.41|0
1627566120000|2021-07-29 13:42:00|36370.11|36370.11|36370.11|36370.11|36370.11|36370.11|36370.11|36370.11|0
1627566150000|2021-07-29 13:42:30|36367.76|36367.76|36370.11|36370.11|36370.11|36370.11|36367.76|36367.76|0
1627566160000|2021-07-29 13:42:40|36358.39|36358.39|36363.1|36363.1|36363.1|36363.1|36358.39|36358.39|0
1627566200000|2021-07-29 13:43:20|36367.8|36367.8|36367.8|36367.8|36367.8|36367.8|36367.8|36367.8|0
1627566230000|2021-07-29 13:43:50|36370.15|36370.15|36370.15|36370.15|36370.15|36370.15|36370.15|36370.15|0
1627566240000|2021-07-29 13:44:00|36363.1|36363.1|36363.1|36363.1|36363.1|36363.1|36363.1|36363.1|0
1627566300000|2021-07-29 13:45:00|36360.75|36360.75|36360.75|36360.75|36360.75|36360.75|36360.75|36360.75|0
1627566310000|2021-07-29 13:45:10|36367.5|36367.5|36369.85|36369.85|36369.85|36369.85|36367.5|36367.5|0
1627566400000|2021-07-29 13:46:40|36367.5|36367.5|36367.5|36367.5|36367.5|36367.5|36367.5|36367.5|0
1627566440000|2021-07-29 13:47:20|36365.15|36365.15|36365.15|36365.15|36365.15|36365.15|36365.15|36365.15|0
1627566460000|2021-07-29 13:47:40|36367.5|36367.5|36367.5|36367.5|36367.5|36367.5|36367.5|36367.5|0
1627566500000|2021-07-29 13:48:20|36362.8|36362.8|36362.8|36362.8|36362.8|36362.8|36362.8|36362.8|0
1627566560000|2021-07-29 13:49:20|36356.04|36356.04|36356.04|36356.04|36356.04|36356.04|36356.04|36356.04|0
1627566570000|2021-07-29 13:49:30|36353.69|36353.69|36353.69|36353.69|36353.69|36353.69|36353.69|36353.69|0
1627566600000|2021-07-29 13:50:00|36360.45|36360.45|36360.45|36360.45|36360.45|36360.45|36360.45|36360.45|0
1627566610000|2021-07-29 13:50:10|36355.74|36355.74|36355.74|36355.74|36355.74|36355.74|36355.74|36355.74|0
1627566670000|2021-07-29 13:51:10|36353.39|36353.39|36353.39|36353.39|36353.39|36353.39|36353.39|36353.39|0
1627566690000|2021-07-29 13:51:30|36355.74|36355.74|36367.46|36367.46|36367.46|36367.46|36355.74|36355.74|0
1627566780000|2021-07-29 13:53:00|36355.74|36355.74|36355.74|36355.74|36355.74|36355.74|36355.74|36355.74|0
1627566840000|2021-07-29 13:54:00|36367.46|36367.46|36367.46|36367.46|36367.46|36367.46|36367.46|36367.46|0
1627566930000|2021-07-29 13:55:30|36379.17|36379.17|36379.17|36379.17|36379.17|36379.17|36379.17|36379.17|0
1627567020000|2021-07-29 13:57:00|36367.46|36367.46|36367.46|36367.46|36367.46|36367.46|36367.46|36367.46|0
1627567040000|2021-07-29 13:57:20|36355.74|36355.74|36360.45|36360.45|36360.45|36360.45|36355.74|36355.74|0
1627567080000|2021-07-29 13:58:00|36355.74|36355.74|36355.74|36355.74|36355.74|36355.74|36355.74|36355.74|0
1627567100000|2021-07-29 13:58:20|36367.46|36367.46|36367.46|36367.46|36367.46|36367.46|36367.46|36367.46|0
1627567120000|2021-07-29 13:58:40|36369.81|36369.81|36369.81|36369.81|36369.81|36369.81|36369.81|36369.81|0
1627567140000|2021-07-29 13:59:00|36363.05|36363.05|36363.05|36363.05|36367.76|36367.76|36358.35|36358.35|0
1627567170000|2021-07-29 13:59:30|36356.3|36356.3|36349.54|36349.54|36356.3|36356.3|36349.54|36349.54|0
1627567190000|2021-07-29 13:59:50|36344.84|36344.84|36344.84|36344.84|36344.84|36344.84|36344.84|36344.84|0
1627567220000|2021-07-29 14:00:20|36349.54|36349.54|36349.54|36349.54|36349.54|36349.54|36349.54|36349.54|0
1627567240000|2021-07-29 14:00:40|36372.97|36372.97|36372.97|36372.97|36372.97|36372.97|36372.97|36372.97|0
1627567300000|2021-07-29 14:01:40|36361.26|36361.26|36347.19|36347.19|36361.26|36361.26|36347.19|36347.19|0
1627567380000|2021-07-29 14:03:00|36344.84|36344.84|36344.84|36344.84|36344.84|36344.84|36344.84|36344.84|0
1627567460000|2021-07-29 14:04:20|36338.09|36338.09|36338.09|36338.09|36338.09|36338.09|36338.09|36338.09|0
1627567540000|2021-07-29 14:05:40|36326.37|36326.37|36326.37|36326.37|36326.37|36326.37|36326.37|36326.37|0
1627567570000|2021-07-29 14:06:10|36339.88|36339.88|36339.88|36339.88|36339.88|36339.88|36339.88|36339.88|0
1627567580000|2021-07-29 14:06:20|36342.23|36342.23|36344.58|36344.58|36346.94|36346.94|36342.23|36342.23|0
1627567680000|2021-07-29 14:08:00|36342.23|36342.23|36342.23|36342.23|36342.23|36342.23|36342.23|36342.23|0
1627567740000|2021-07-29 14:09:00|36344.58|36344.58|36342.23|36342.23|36344.58|36344.58|36342.23|36342.23|0
1627567760000|2021-07-29 14:09:20|36328.72|36328.72|36335.48|36335.48|36335.48|36335.48|36328.72|36328.72|0
1627567780000|2021-07-29 14:09:40|36337.83|36337.83|36337.83|36337.83|36337.83|36337.83|36337.83|36337.83|0
1627567790000|2021-07-29 14:09:50|36349.54|36349.54|36349.54|36349.54|36349.54|36349.54|36349.54|36349.54|0
1627567800000|2021-07-29 14:10:00|36361.26|36361.26|36372.97|36372.97|36372.97|36372.97|36361.26|36361.26|0
1627567810000|2021-07-29 14:10:10|36361.26|36361.26|36361.26|36361.26|36361.26|36361.26|36361.26|36361.26|0
1627567820000|2021-07-29 14:10:20|36356.56|36356.56|36358.91|36358.91|36358.91|36358.91|36356.56|36356.56|0
1627567840000|2021-07-29 14:10:40|36347.19|36347.19|36347.19|36347.19|36347.19|36347.19|36347.19|36347.19|0
1627567850000|2021-07-29 14:10:50|36351.9|36351.9|36351.9|36351.9|36351.9|36351.9|36351.9|36351.9|0
1627567860000|2021-07-29 14:11:00|36358.65|36358.65|36358.65|36358.65|36358.65|36358.65|36358.65|36358.65|0
1627567900000|2021-07-29 14:11:40|36361|36361|36356.3|36356.3|36361|36361|36356.3|36356.3|0
1627567910000|2021-07-29 14:11:50|36351.6|36351.6|36351.6|36351.6|36351.6|36351.6|36351.6|36351.6|0
1627567920000|2021-07-29 14:12:00|36353.95|36353.95|36353.95|36353.95|36353.95|36353.95|36353.95|36353.95|0
1627567980000|2021-07-29 14:13:00|36351.6|36351.6|36351.6|36351.6|36351.6|36351.6|36351.6|36351.6|0
1627568010000|2021-07-29 14:13:30|36339.88|36339.88|36339.88|36339.88|36339.88|36339.88|36339.88|36339.88|0
1627568090000|2021-07-29 14:14:50|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|0
1627568100000|2021-07-29 14:15:00|36339.88|36339.88|36339.88|36339.88|36339.88|36339.88|36339.88|36339.88|0
1627568120000|2021-07-29 14:15:20|36346.64|36346.64|36346.64|36346.64|36346.64|36346.64|36346.64|36346.64|0
1627568150000|2021-07-29 14:15:50|36353.69|36353.69|36348.99|36348.99|36353.69|36353.69|36348.99|36348.99|0
1627568160000|2021-07-29 14:16:00|36372.42|36372.42|36384.13|36384.13|36384.13|36384.13|36372.42|36372.42|0
1627568220000|2021-07-29 14:17:00|36386.48|36386.48|36386.48|36386.48|36386.48|36386.48|36386.48|36386.48|0
1627568260000|2021-07-29 14:17:40|36409.91|36409.91|36409.91|36409.91|36409.91|36409.91|36409.91|36409.91|0
1627568330000|2021-07-29 14:18:50|36421.63|36421.63|36421.63|36421.63|36421.63|36421.63|36421.63|36421.63|0
1627568350000|2021-07-29 14:19:10|36423.98|36423.98|36423.98|36423.98|36423.98|36423.98|36423.98|36423.98|0
1627568360000|2021-07-29 14:19:20|36417.22|36417.22|36423.98|36423.98|36423.98|36423.98|36417.22|36417.22|0
1627568400000|2021-07-29 14:20:00|36426.33|36426.33|36435.73|36435.73|36435.73|36435.73|36426.33|36426.33|0
1627568410000|2021-07-29 14:20:10|36433.38|36433.38|36431.03|36431.03|36433.38|36433.38|36431.03|36431.03|0
1627568460000|2021-07-29 14:21:00|36415.17|36415.17|36408.41|36408.41|36415.17|36415.17|36408.41|36408.41|0
1627568530000|2021-07-29 14:22:10|36410.77|36410.77|36410.77|36410.77|36410.77|36410.77|36410.77|36410.77|0
1627568540000|2021-07-29 14:22:20|36375.62|36375.62|36387.34|36387.34|36387.34|36387.34|36375.62|36375.62|0
1627568550000|2021-07-29 14:22:30|36363.91|36363.91|36363.91|36363.91|36363.91|36363.91|36363.91|36363.91|0
1627568630000|2021-07-29 14:23:50|36361.56|36361.56|36359.21|36359.21|36361.56|36361.56|36359.21|36359.21|0
1627568640000|2021-07-29 14:24:00|36365.96|36365.96|36365.96|36365.96|36365.96|36365.96|36365.96|36365.96|0
1627568690000|2021-07-29 14:24:50|36342.53|36342.53|36342.53|36342.53|36342.53|36342.53|36342.53|36342.53|0
1627568700000|2021-07-29 14:25:00|36351.94|36351.94|36351.94|36351.94|36351.94|36351.94|36351.94|36351.94|0
1627568710000|2021-07-29 14:25:10|36345.18|36345.18|36345.18|36345.18|36345.18|36345.18|36345.18|36345.18|0
1627568750000|2021-07-29 14:25:50|36356.9|36356.9|36356.9|36356.9|36356.9|36356.9|36356.9|36356.9|0
1627568800000|2021-07-29 14:26:40|36368.61|36368.61|36368.61|36368.61|36368.61|36368.61|36368.61|36368.61|0
1627568820000|2021-07-29 14:27:00|36380.32|36380.32|36380.32|36380.32|36380.32|36380.32|36380.32|36380.32|0
1627568860000|2021-07-29 14:27:40|36393.84|36393.84|36393.84|36393.84|36393.84|36393.84|36393.84|36393.84|0
1627568890000|2021-07-29 14:28:10|36391.48|36391.48|36384.73|36384.73|36391.48|36391.48|36384.73|36384.73|0
1627568910000|2021-07-29 14:28:30|36382.38|36382.38|36382.38|36382.38|36382.38|36382.38|36382.38|36382.38|0
1627568950000|2021-07-29 14:29:10|36377.68|36377.68|36377.68|36377.68|36377.68|36377.68|36377.68|36377.68|0
1627569010000|2021-07-29 14:30:10|36365.96|36365.96|36354.25|36354.25|36365.96|36365.96|36354.25|36354.25|0
1627569060000|2021-07-29 14:31:00|36347.49|36347.49|36365.96|36365.96|36365.96|36365.96|36347.49|36347.49|0
1627569140000|2021-07-29 14:32:20|36354.25|36354.25|36342.53|36342.53|36354.25|36354.25|36342.53|36342.53|0
1627569150000|2021-07-29 14:32:30|36340.18|36340.18|36340.18|36340.18|36340.18|36340.18|36340.18|36340.18|0
1627569210000|2021-07-29 14:33:30|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|0
1627569240000|2021-07-29 14:34:00|36344.58|36344.58|36344.58|36344.58|36344.58|36344.58|36344.58|36344.58|0
1627569250000|2021-07-29 14:34:10|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|0
1627569260000|2021-07-29 14:34:20|36333.43|36333.43|36340.18|36340.18|36340.18|36340.18|36333.43|36333.43|0
1627569310000|2021-07-29 14:35:10|36337.83|36337.83|36337.83|36337.83|36337.83|36337.83|36337.83|36337.83|0
1627569430000|2021-07-29 14:37:10|36351.34|36351.34|36351.34|36351.34|36351.34|36351.34|36351.34|36351.34|0
1627569450000|2021-07-29 14:37:30|36339.63|36339.63|36339.63|36339.63|36339.63|36339.63|36339.63|36339.63|0
1627569510000|2021-07-29 14:38:30|36337.27|36337.27|36339.63|36339.63|36339.63|36339.63|36337.27|36337.27|0
1627569680000|2021-07-29 14:41:20|36337.27|36337.27|36337.27|36337.27|36337.27|36337.27|36337.27|36337.27|0
1627569730000|2021-07-29 14:42:10|36339.63|36339.63|36339.63|36339.63|36339.63|36339.63|36339.63|36339.63|0
1627569790000|2021-07-29 14:43:10|36351.34|36351.34|36351.34|36351.34|36351.34|36351.34|36351.34|36351.34|0
1627569840000|2021-07-29 14:44:00|36344.58|36344.58|36351.34|36351.34|36351.34|36351.34|36337.83|36337.83|0
1627569910000|2021-07-29 14:45:10|36339.63|36339.63|36332.87|36332.87|36339.63|36339.63|36332.87|36332.87|0
1627570040000|2021-07-29 14:47:20|36335.22|36335.22|36351.68|36351.68|36351.68|36351.68|36335.22|36335.22|0
1627570090000|2021-07-29 14:48:10|36363.39|36363.39|36363.39|36363.39|36363.39|36363.39|36363.39|36363.39|0
1627570120000|2021-07-29 14:48:40|36375.11|36375.11|36375.11|36375.11|36375.11|36375.11|36375.11|36375.11|0
1627570150000|2021-07-29 14:49:10|36368.06|36368.06|36368.06|36368.06|36368.06|36368.06|36368.06|36368.06|0
1627570170000|2021-07-29 14:49:30|36361.3|36361.3|36361.3|36361.3|36361.3|36361.3|36361.3|36361.3|0
1627570190000|2021-07-29 14:49:50|36349.59|36349.59|36361.3|36361.3|36361.3|36361.3|36349.59|36349.59|0
1627570220000|2021-07-29 14:50:20|36368.06|36368.06|36356.34|36356.34|36368.06|36368.06|36356.34|36356.34|0
1627570240000|2021-07-29 14:50:40|36353.99|36353.99|36353.99|36353.99|36353.99|36353.99|36353.99|36353.99|0
1627570260000|2021-07-29 14:51:00|36340.48|36340.48|36347.23|36347.23|36347.23|36347.23|36340.48|36340.48|0
1627570380000|2021-07-29 14:53:00|36344.88|36344.88|36342.53|36342.53|36344.88|36344.88|36342.53|36342.53|0
1627570440000|2021-07-29 14:54:00|36349.29|36349.29|36349.29|36349.29|36349.29|36349.29|36349.29|36349.29|0
1627570480000|2021-07-29 14:54:40|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|36346.94|0
1627570490000|2021-07-29 14:54:50|36340.18|36340.18|36340.18|36340.18|36340.18|36340.18|36340.18|36340.18|0
1627570500000|2021-07-29 14:55:00|36342.53|36342.53|36342.53|36342.53|36342.53|36342.53|36342.53|36342.53|0
1627570520000|2021-07-29 14:55:20|36340.18|36340.18|36342.53|36342.53|36342.53|36342.53|36340.18|36340.18|0
1627570530000|2021-07-29 14:55:30|36335.78|36335.78|36342.53|36342.53|36342.53|36342.53|36335.78|36335.78|0
1627570560000|2021-07-29 14:56:00|36340.18|36340.18|36340.18|36340.18|36340.18|36340.18|36340.18|36340.18|0
1627570570000|2021-07-29 14:56:10|36333.43|36333.43|36340.18|36340.18|36340.18|36340.18|36333.43|36333.43|0
1627570620000|2021-07-29 14:57:00|36351.9|36351.9|36351.9|36351.9|36351.9|36351.9|36351.9|36351.9|0
1627570660000|2021-07-29 14:57:40|36354.25|36354.25|36354.25|36354.25|36354.25|36354.25|36354.25|36354.25|0
1627570700000|2021-07-29 14:58:20|36351.9|36351.9|36363.61|36363.61|36363.61|36363.61|36351.9|36351.9|0
1627570730000|2021-07-29 14:58:50|36356.85|36356.85|36356.85|36356.85|36356.85|36356.85|36356.85|36356.85|0
1627570740000|2021-07-29 14:59:00|36354.5|36354.5|36354.5|36354.5|36354.5|36354.5|36354.5|36354.5|0
1627570760000|2021-07-29 14:59:20|36361.26|36361.26|36361.26|36361.26|36361.26|36361.26|36361.26|36361.26|0
1627570790000|2021-07-29 14:59:50|36354.5|36354.5|36349.54|36349.54|36361.26|36361.26|36349.54|36349.54|0
1627570800000|2021-07-29 15:00:00|36342.79|36342.79|36349.54|36349.54|36349.54|36349.54|36342.79|36342.79|0
1627570880000|2021-07-29 15:01:20|36336.03|36336.03|36336.03|36336.03|36336.03|36336.03|36336.03|36336.03|0
1627570930000|2021-07-29 15:02:10|36324.32|36324.32|36324.32|36324.32|36324.32|36324.32|36324.32|36324.32|0
1627570960000|2021-07-29 15:02:40|36321.97|36321.97|36326.67|36326.67|36326.67|36326.67|36321.97|36321.97|0
1627570990000|2021-07-29 15:03:10|36319.91|36319.91|36319.91|36319.91|36319.91|36319.91|36319.91|36319.91|0
1627571040000|2021-07-29 15:04:00|36322.27|36322.27|36322.27|36322.27|36322.27|36322.27|36322.27|36322.27|0
1627571170000|2021-07-29 15:06:10|36319.91|36319.91|36319.91|36319.91|36319.91|36319.91|36319.91|36319.91|0
1627571280000|2021-07-29 15:08:00|36331.67|36331.67|36336.37|36336.37|36336.37|36336.37|36331.67|36331.67|0
1627571290000|2021-07-29 15:08:10|36341.07|36341.07|36341.07|36341.07|36341.07|36341.07|36341.07|36341.07|0
1627571300000|2021-07-29 15:08:20|36348.13|36348.13|36348.13|36348.13|36348.13|36348.13|36348.13|36348.13|0
1627571420000|2021-07-29 15:10:20|36354.88|36354.88|36354.88|36354.88|36354.88|36354.88|36354.88|36354.88|0
1627571430000|2021-07-29 15:10:30|36361.94|36361.94|36354.88|36354.88|36364.29|36364.29|36354.88|36354.88|0
1627571440000|2021-07-29 15:10:40|36357.23|36357.23|36357.23|36357.23|36357.23|36357.23|36357.23|36357.23|0
1627571460000|2021-07-29 15:11:00|36350.48|36350.48|36350.48|36350.48|36350.48|36350.48|36350.48|36350.48|0
1627571480000|2021-07-29 15:11:20|36357.23|36357.23|36357.23|36357.23|36357.23|36357.23|36357.23|36357.23|0
1627571490000|2021-07-29 15:11:30|36345.52|36345.52|36345.52|36345.52|36345.52|36345.52|36345.52|36345.52|0
1627571500000|2021-07-29 15:11:40|36343.17|36343.17|36345.52|36345.52|36345.52|36345.52|36343.17|36343.17|0
1627571580000|2021-07-29 15:13:00|36333.81|36333.81|36333.81|36333.81|36333.81|36333.81|36333.81|36333.81|0
1627571630000|2021-07-29 15:13:50|36345.52|36345.52|36345.52|36345.52|36345.52|36345.52|36345.52|36345.52|0
1627571660000|2021-07-29 15:14:20|36352.28|36352.28|36352.28|36352.28|36352.28|36352.28|36352.28|36352.28|0
1627571680000|2021-07-29 15:14:40|36359.33|36359.33|36364.33|36364.33|36373.44|36373.44|36359.33|36359.33|0
1627571700000|2021-07-29 15:15:00|36371.09|36371.09|36371.09|36371.09|36371.09|36371.09|36371.09|36371.09|0
1627571770000|2021-07-29 15:16:10|36364.03|36364.03|36364.03|36364.03|36368.73|36368.73|36364.03|36364.03|0
1627571780000|2021-07-29 15:16:20|36368.73|36368.73|36366.38|36366.38|36368.73|36368.73|36366.38|36366.38|0
1627571790000|2021-07-29 15:16:30|36364.03|36364.03|36364.03|36364.03|36364.03|36364.03|36364.03|36364.03|0
1627571830000|2021-07-29 15:17:10|36361.68|36361.68|36359.33|36359.33|36361.68|36361.68|36359.33|36359.33|0
1627571890000|2021-07-29 15:18:10|36356.98|36356.98|36345.22|36345.22|36356.98|36356.98|36345.22|36345.22|0
1627571920000|2021-07-29 15:18:40|36342.87|36342.87|36342.87|36342.87|36345.22|36345.22|36342.87|36342.87|0
1627571930000|2021-07-29 15:18:50|36345.22|36345.22|36335.82|36335.82|36345.22|36345.22|36335.82|36335.82|0
1627571980000|2021-07-29 15:19:40|36333.47|36333.47|36333.47|36333.47|36333.47|36333.47|36333.47|36333.47|0
1627572010000|2021-07-29 15:20:10|36326.71|36326.71|36326.71|36326.71|36326.71|36326.71|36326.71|36326.71|0
1627572070000|2021-07-29 15:21:10|36324.36|36324.36|36324.36|36324.36|36324.36|36324.36|36324.36|36324.36|0
1627572090000|2021-07-29 15:21:30|36331.12|36331.12|36331.12|36331.12|36331.12|36331.12|36331.12|36331.12|0
1627572120000|2021-07-29 15:22:00|36328.76|36328.76|36340.48|36340.48|36340.48|36340.48|36328.76|36328.76|0
1627572140000|2021-07-29 15:22:20|36333.72|36333.72|36333.72|36333.72|36333.72|36333.72|36333.72|36333.72|0
1627572170000|2021-07-29 15:22:50|36322.01|36322.01|36322.01|36322.01|36322.01|36322.01|36322.01|36322.01|0
1627572190000|2021-07-29 15:23:10|36319.66|36319.66|36319.66|36319.66|36319.66|36319.66|36319.66|36319.66|0
1627572210000|2021-07-29 15:23:30|36326.41|36326.41|36326.41|36326.41|36326.41|36326.41|36326.41|36326.41|0
1627572220000|2021-07-29 15:23:40|36319.66|36319.66|36319.66|36319.66|36319.66|36319.66|36319.66|36319.66|0
1627572230000|2021-07-29 15:23:50|36326.41|36326.41|36326.41|36326.41|36326.41|36326.41|36326.41|36326.41|0
1627572260000|2021-07-29 15:24:20|36324.06|36324.06|36324.06|36324.06|36324.06|36324.06|36324.06|36324.06|0
1627572270000|2021-07-29 15:24:30|36330.82|36330.82|36330.82|36330.82|36330.82|36330.82|36330.82|36330.82|0
1627572280000|2021-07-29 15:24:40|36333.17|36333.17|36333.17|36333.17|36333.17|36333.17|36333.17|36333.17|0
1627572310000|2021-07-29 15:25:10|36330.82|36330.82|36330.82|36330.82|36330.82|36330.82|36330.82|36330.82|0
1627572370000|2021-07-29 15:26:10|36326.11|36326.11|36326.11|36326.11|36326.11|36326.11|36326.11|36326.11|0
1627572380000|2021-07-29 15:26:20|36321.41|36321.41|36321.41|36321.41|36321.41|36321.41|36321.41|36321.41|0
1627572400000|2021-07-29 15:26:40|36326.11|36326.11|36326.11|36326.11|36326.11|36326.11|36326.11|36326.11|0
1627572420000|2021-07-29 15:27:00|36330.82|36330.82|36319.1|36319.1|36330.82|36330.82|36319.1|36319.1|0
1627572430000|2021-07-29 15:27:10|36326.16|36326.16|36326.16|36326.16|36326.16|36326.16|36326.16|36326.16|0
1627572440000|2021-07-29 15:27:20|36319.4|36319.4|36319.4|36319.4|36319.4|36319.4|36319.4|36319.4|0
1627572460000|2021-07-29 15:27:40|36324.1|36324.1|36317.05|36317.05|36324.1|36324.1|36317.05|36317.05|0
1627572470000|2021-07-29 15:27:50|36310.29|36310.29|36315|36315|36315|36315|36310.29|36310.29|0
1627572510000|2021-07-29 15:28:30|36324.4|36324.4|36324.4|36324.4|36324.4|36324.4|36324.4|36324.4|0
1627572530000|2021-07-29 15:28:50|36322.05|36322.05|36315|36315|36324.4|36324.4|36315|36315|0
1627572540000|2021-07-29 15:29:00|36326.71|36326.71|36319.66|36319.66|36326.71|36326.71|36319.66|36319.66|0
1627572550000|2021-07-29 15:29:10|36329.06|36329.06|36329.06|36329.06|36329.06|36329.06|36329.06|36329.06|0
1627572570000|2021-07-29 15:29:30|36322.31|36322.31|36322.31|36322.31|36322.31|36322.31|36322.31|36322.31|0
1627572580000|2021-07-29 15:29:40|36310.55|36310.55|36287.12|36287.12|36310.55|36310.55|36287.12|36287.12|0
1627572590000|2021-07-29 15:29:50|36289.47|36289.47|36322.27|36322.27|36334.02|36334.02|36289.47|36289.47|0
1627629360000|2021-07-30 07:16:00|36058.56|36058.56|36070.28|36070.28|36070.28|36070.28|36058.56|36058.56|0
1627629460000|2021-07-30 07:17:40|36093.71|36093.71|36081.99|36081.99|36093.71|36093.71|36081.99|36081.99|0
1627629510000|2021-07-30 07:18:30|36058.56|36058.56|36058.56|36058.56|36058.56|36058.56|36058.56|36058.56|0
1627629550000|2021-07-30 07:19:10|36053.86|36053.86|36053.86|36053.86|36053.86|36053.86|36053.86|36053.86|0
1627629620000|2021-07-30 07:20:20|36030.43|36030.43|36042.15|36042.15|36042.15|36042.15|36030.43|36030.43|0
1627629630000|2021-07-30 07:20:30|36053.86|36053.86|36056.17|36056.17|36056.17|36056.17|36044.45|36044.45|0
1627629730000|2021-07-30 07:22:10|36032.74|36032.74|36032.74|36032.74|36032.74|36032.74|36032.74|36032.74|0
1627629770000|2021-07-30 07:22:50|36005.72|36005.72|36005.72|36005.72|36005.72|36005.72|36005.72|36005.72|0
1627629780000|2021-07-30 07:23:00|36025.98|36025.98|36025.98|36025.98|36025.98|36025.98|36025.98|36025.98|0
1627629800000|2021-07-30 07:23:20|36002.56|36002.56|36002.56|36002.56|36002.56|36002.56|36002.56|36002.56|0
1627629870000|2021-07-30 07:24:30|36022.82|36022.82|36022.82|36022.82|36022.82|36022.82|36022.82|36022.82|0
1627629880000|2021-07-30 07:24:40|36011.11|36011.11|36011.11|36011.11|36011.11|36011.11|36011.11|36011.11|0
1627629950000|2021-07-30 07:25:50|36034.54|36034.54|36034.54|36034.54|36034.54|36034.54|36034.54|36034.54|0
1627630190000|2021-07-30 07:29:50|36022.82|36022.82|36026.97|36026.97|36026.97|36026.97|36011.11|36011.11|0
1627630240000|2021-07-30 07:30:40|35991.83|35991.83|35991.83|35991.83|35991.83|35991.83|35991.83|35991.83|0
1627630250000|2021-07-30 07:30:50|35980.11|35980.11|35980.11|35980.11|35980.11|35980.11|35980.11|35980.11|0
1627630260000|2021-07-30 07:31:00|36003.54|36003.54|36003.54|36003.54|36003.54|36003.54|36003.54|36003.54|0
1627630350000|2021-07-30 07:32:30|35991.83|35991.83|35991.83|35991.83|35991.83|35991.83|35991.83|35991.83|0
1627630420000|2021-07-30 07:33:40|36003.54|36003.54|36038.68|36038.68|36038.68|36038.68|36003.54|36003.54|0
1627630440000|2021-07-30 07:34:00|36050.4|36050.4|36038.68|36038.68|36062.11|36062.11|36038.68|36038.68|0
1627630510000|2021-07-30 07:35:10|36018.42|36018.42|36007|36007|36018.42|36018.42|35999.95|35999.95|0
1627630570000|2021-07-30 07:36:10|36020.51|36020.51|36027.27|36027.27|36027.27|36027.27|36020.51|36020.51|0
1627630730000|2021-07-30 07:38:50|36038.98|36038.98|36038.98|36038.98|36038.98|36038.98|36038.98|36038.98|0
1627630750000|2021-07-30 07:39:10|36050.7|36050.7|36062.41|36062.41|36062.41|36062.41|36050.7|36050.7|0
1627630760000|2021-07-30 07:39:20|36074.13|36074.13|36074.13|36074.13|36074.13|36074.13|36074.13|36074.13|0
1627630800000|2021-07-30 07:40:00|36090.58|36090.58|36090.58|36090.58|36090.58|36090.58|36090.58|36090.58|0
1627630810000|2021-07-30 07:40:10|36085.88|36085.88|36085.88|36085.88|36085.88|36085.88|36085.88|36085.88|0
1627630840000|2021-07-30 07:40:40|36074.17|36074.17|36074.17|36074.17|36074.17|36074.17|36074.17|36074.17|0
1627630920000|2021-07-30 07:42:00|36060.66|36060.66|36060.66|36060.66|36060.66|36060.66|36060.66|36060.66|0
1627630930000|2021-07-30 07:42:10|36072.37|36072.37|36072.37|36072.37|36072.37|36072.37|36072.37|36072.37|0
1627630980000|2021-07-30 07:43:00|36065.62|36065.62|36065.62|36065.62|36065.62|36065.62|36065.62|36065.62|0
1627631030000|2021-07-30 07:43:50|36042.19|36042.19|36042.19|36042.19|36042.19|36042.19|36042.19|36042.19|0
1627631130000|2021-07-30 07:45:30|36030.47|36030.47|36053.9|36053.9|36053.9|36053.9|36030.47|36030.47|0
1627631140000|2021-07-30 07:45:40|36065.62|36065.62|36065.62|36065.62|36065.62|36065.62|36065.62|36065.62|0
1627631180000|2021-07-30 07:46:20|36077.33|36077.33|36077.33|36077.33|36077.33|36077.33|36077.33|36077.33|0
1627631350000|2021-07-30 07:49:10|36074.98|36074.98|36074.98|36074.98|36074.98|36074.98|36074.98|36074.98|0
1627631390000|2021-07-30 07:49:50|36051.55|36051.55|36051.55|36051.55|36051.55|36051.55|36051.55|36051.55|0
1627631460000|2021-07-30 07:51:00|36038.04|36038.04|36038.04|36038.04|36038.04|36038.04|36038.04|36038.04|0
1627631500000|2021-07-30 07:51:40|36049.75|36049.75|36049.75|36049.75|36049.75|36049.75|36049.75|36049.75|0
1627631580000|2021-07-30 07:53:00|36052.1|36052.1|36049.75|36049.75|36052.1|36052.1|36049.75|36049.75|0
1627631610000|2021-07-30 07:53:30|36061.47|36061.47|36073.18|36073.18|36073.18|36073.18|36061.47|36061.47|0
1627631770000|2021-07-30 07:56:10|36096.61|36096.61|36096.61|36096.61|36096.61|36096.61|36096.61|36096.61|0
1627631780000|2021-07-30 07:56:20|36091.91|36091.91|36091.91|36091.91|36091.91|36091.91|36091.91|36091.91|0
1627631800000|2021-07-30 07:56:40|36101.31|36101.31|36101.31|36101.31|36101.31|36101.31|36101.31|36101.31|0
1627632000000|2021-07-30 08:00:00|36113.03|36113.03|36101.31|36101.31|36113.03|36113.03|36101.31|36101.31|0
1627632120000|2021-07-30 08:02:00|36096.61|36096.61|36096.61|36096.61|36096.61|36096.61|36096.61|36096.61|0
1627632130000|2021-07-30 08:02:10|36061.47|36061.47|36061.47|36061.47|36061.47|36061.47|36061.47|36061.47|0
1627632270000|2021-07-30 08:04:30|36073.18|36073.18|36073.18|36073.18|36073.18|36073.18|36073.18|36073.18|0
1627632320000|2021-07-30 08:05:20|36084.9|36084.9|36084.9|36084.9|36084.9|36084.9|36084.9|36084.9|0
1627632360000|2021-07-30 08:06:00|36087.25|36087.25|36087.25|36087.25|36087.25|36087.25|36087.25|36087.25|0
1627632400000|2021-07-30 08:06:40|36084.9|36084.9|36084.9|36084.9|36084.9|36084.9|36084.9|36084.9|0
1627632470000|2021-07-30 08:07:50|36080.19|36080.19|36091.91|36091.91|36091.91|36091.91|36080.19|36080.19|0
1627632480000|2021-07-30 08:08:00|36089.56|36089.56|36089.56|36089.56|36089.56|36089.56|36089.56|36089.56|0
1627632490000|2021-07-30 08:08:10|36101.27|36101.27|36096.57|36096.57|36101.27|36101.27|36096.57|36096.57|0
1627632590000|2021-07-30 08:09:50|36087.16|36087.16|36087.16|36087.16|36087.16|36087.16|36087.16|36087.16|0
1627632620000|2021-07-30 08:10:20|36114.19|36114.19|36114.19|36114.19|36114.19|36114.19|36114.19|36114.19|0
1627632660000|2021-07-30 08:11:00|36111.84|36111.84|36111.84|36111.84|36111.84|36111.84|36111.84|36111.84|0
1627632680000|2021-07-30 08:11:20|36123.55|36123.55|36123.55|36123.55|36123.55|36123.55|36123.55|36123.55|0
1627632790000|2021-07-30 08:13:10|36118.85|36118.85|36118.85|36118.85|36118.85|36118.85|36118.85|36118.85|0
1627632870000|2021-07-30 08:14:30|36114.15|36114.15|36114.15|36114.15|36114.15|36114.15|36114.15|36114.15|0
1627632920000|2021-07-30 08:15:20|36125.86|36125.86|36125.86|36125.86|36125.86|36125.86|36125.86|36125.86|0
1627633090000|2021-07-30 08:18:10|36121.16|36121.16|36121.16|36121.16|36121.16|36121.16|36121.16|36121.16|0
1627633110000|2021-07-30 08:18:30|36132.87|36132.87|36132.87|36132.87|36132.87|36132.87|36132.87|36132.87|0
1627633140000|2021-07-30 08:19:00|36156.3|36156.3|36144.59|36144.59|36156.3|36156.3|36144.59|36144.59|0
1627633160000|2021-07-30 08:19:20|36158.1|36158.1|36158.1|36158.1|36158.1|36158.1|36158.1|36158.1|0
1627633210000|2021-07-30 08:20:10|36162.8|36162.8|36165.15|36165.15|36165.15|36165.15|36162.8|36162.8|0
1627633220000|2021-07-30 08:20:20|36169.85|36169.85|36169.85|36169.85|36169.85|36169.85|36169.85|36169.85|0
1627633240000|2021-07-30 08:20:40|36174.56|36174.56|36174.56|36174.56|36174.56|36174.56|36174.56|36174.56|0
1627633300000|2021-07-30 08:21:40|36181.31|36181.31|36181.31|36181.31|36181.31|36181.31|36181.31|36181.31|0
1627633430000|2021-07-30 08:23:50|36169.6|36169.6|36169.6|36169.6|36169.6|36169.6|36169.6|36169.6|0
1627633520000|2021-07-30 08:25:20|36157.88|36157.88|36146.17|36146.17|36157.88|36157.88|36146.17|36146.17|0
1627633530000|2021-07-30 08:25:30|36143.82|36143.82|36143.82|36143.82|36143.82|36143.82|36143.82|36143.82|0
1627633570000|2021-07-30 08:26:10|36148.52|36148.52|36148.52|36148.52|36148.52|36148.52|36148.52|36148.52|0
1627633580000|2021-07-30 08:26:20|36153.22|36153.22|36153.22|36153.22|36153.22|36153.22|36153.22|36153.22|0
1627633640000|2021-07-30 08:27:20|36141.51|36141.51|36153.22|36153.22|36153.22|36153.22|36141.51|36141.51|0
1627633820000|2021-07-30 08:30:20|36150.87|36150.87|36150.87|36150.87|36150.87|36150.87|36150.87|36150.87|0
1627633880000|2021-07-30 08:31:20|36155.57|36155.57|36155.57|36155.57|36155.57|36155.57|36155.57|36155.57|0
1627633920000|2021-07-30 08:32:00|36179|36179|36179|36179|36179|36179|36179|36179|0
1627633980000|2021-07-30 08:33:00|36181.35|36181.35|36169.64|36169.64|36181.35|36181.35|36169.64|36169.64|0
1627634020000|2021-07-30 08:33:40|36176.39|36176.39|36176.39|36176.39|36176.39|36176.39|36176.39|36176.39|0
1627634240000|2021-07-30 08:37:20|36199.82|36199.82|36211.54|36211.54|36211.54|36211.54|36199.82|36199.82|0
1627634250000|2021-07-30 08:37:30|36218.29|36218.29|36218.29|36218.29|36218.29|36218.29|36218.29|36218.29|0
1627634420000|2021-07-30 08:40:20|36206.58|36206.58|36206.58|36206.58|36206.58|36206.58|36206.58|36206.58|0
1627634430000|2021-07-30 08:40:30|36213.33|36213.33|36213.33|36213.33|36213.33|36213.33|36213.33|36213.33|0
1627634480000|2021-07-30 08:41:20|36220.09|36220.09|36213.33|36213.33|36220.09|36220.09|36206.58|36206.58|0
1627634500000|2021-07-30 08:41:40|36208.63|36208.63|36203.93|36203.93|36208.63|36208.63|36203.93|36203.93|0
1627634590000|2021-07-30 08:43:10|36187.47|36187.47|36187.47|36187.47|36187.47|36187.47|36187.47|36187.47|0
1627634650000|2021-07-30 08:44:10|36189.82|36189.82|36189.82|36189.82|36189.82|36189.82|36189.82|36189.82|0
1627634800000|2021-07-30 08:46:40|36183.07|36183.07|36176.31|36176.31|36183.07|36183.07|36176.31|36176.31|0
1627634890000|2021-07-30 08:48:10|36173.96|36173.96|36173.96|36173.96|36173.96|36173.96|36173.96|36173.96|0
1627634920000|2021-07-30 08:48:40|36185.67|36185.67|36185.67|36185.67|36185.67|36185.67|36185.67|36185.67|0
1627634950000|2021-07-30 08:49:10|36199.18|36199.18|36199.18|36199.18|36199.18|36199.18|36199.18|36199.18|0
1627634970000|2021-07-30 08:49:30|36210.9|36210.9|36210.9|36210.9|36210.9|36210.9|36210.9|36210.9|0
1627634980000|2021-07-30 08:49:40|36222.61|36222.61|36222.61|36222.61|36222.61|36222.61|36222.61|36222.61|0
1627634990000|2021-07-30 08:49:50|36210.9|36210.9|36199.18|36199.18|36210.9|36210.9|36199.18|36199.18|0
1627635000000|2021-07-30 08:50:00|36187.47|36187.47|36187.47|36187.47|36187.47|36187.47|36187.47|36187.47|0
1627635050000|2021-07-30 08:50:50|36185.12|36185.12|36185.12|36185.12|36185.12|36185.12|36185.12|36185.12|0
1627635080000|2021-07-30 08:51:20|36173.4|36173.4|36173.4|36173.4|36173.4|36173.4|36173.4|36173.4|0
1627635160000|2021-07-30 08:52:40|36180.16|36180.16|36180.16|36180.16|36180.16|36180.16|36180.16|36180.16|0
1627635190000|2021-07-30 08:53:10|36168.45|36168.45|36168.45|36168.45|36168.45|36168.45|36168.45|36168.45|0
1627635360000|2021-07-30 08:56:00|36145.02|36145.02|36145.02|36145.02|36145.02|36145.02|36145.02|36145.02|0
1627635470000|2021-07-30 08:57:50|36133.26|36133.26|36133.26|36133.26|36133.26|36133.26|36133.26|36133.26|0
1627635580000|2021-07-30 08:59:40|36121.55|36121.55|36109.83|36109.83|36121.55|36121.55|36109.83|36109.83|0
1627635590000|2021-07-30 08:59:50|36121.55|36121.55|36121.55|36121.55|36121.55|36121.55|36121.55|36121.55|0
1627635600000|2021-07-30 09:00:00|36119.2|36119.2|36119.2|36119.2|36119.2|36119.2|36119.2|36119.2|0
1627635670000|2021-07-30 09:01:10|36121.55|36121.55|36121.55|36121.55|36121.55|36121.55|36121.55|36121.55|0
1627635720000|2021-07-30 09:02:00|36109.83|36109.83|36136.85|36136.85|36136.85|36136.85|36109.83|36109.83|0
1627635770000|2021-07-30 09:02:50|36125.14|36125.14|36125.14|36125.14|36125.14|36125.14|36125.14|36125.14|0
1627635830000|2021-07-30 09:03:50|36118.38|36118.38|36101.71|36101.71|36125.14|36125.14|36101.71|36101.71|0
1627635860000|2021-07-30 09:04:20|36113.43|36113.43|36125.14|36125.14|36125.14|36125.14|36113.43|36113.43|0
1627635890000|2021-07-30 09:04:50|36127.49|36127.49|36127.49|36127.49|36127.49|36127.49|36127.49|36127.49|0
1627635900000|2021-07-30 09:05:00|36115.78|36115.78|36115.78|36115.78|36115.78|36115.78|36115.78|36115.78|0
1627636000000|2021-07-30 09:06:40|36122.83|36122.83|36122.83|36122.83|36122.83|36122.83|36122.83|36122.83|0
1627636190000|2021-07-30 09:09:50|36134.54|36134.54|36134.54|36134.54|36134.54|36134.54|36134.54|36134.54|0
1627636200000|2021-07-30 09:10:00|36146.26|36146.26|36146.26|36146.26|36146.26|36146.26|36146.26|36146.26|0
1627636360000|2021-07-30 09:12:40|36134.54|36134.54|36134.54|36134.54|36134.54|36134.54|36134.54|36134.54|0
1627636380000|2021-07-30 09:13:00|36146.26|36146.26|36146.26|36146.26|36146.26|36146.26|36146.26|36146.26|0
1627636390000|2021-07-30 09:13:10|36169.69|36169.69|36169.69|36169.69|36169.69|36169.69|36169.69|36169.69|0
1627636420000|2021-07-30 09:13:40|36162.63|36162.63|36162.63|36162.63|36162.63|36162.63|36162.63|36162.63|0
1627636460000|2021-07-30 09:14:20|36150.88|36150.88|36155.58|36155.58|36155.58|36155.58|36150.88|36150.88|0
1627636520000|2021-07-30 09:15:20|36143.87|36143.87|36143.87|36143.87|36143.87|36143.87|36143.87|36143.87|0
1627636570000|2021-07-30 09:16:10|36136.81|36136.81|36136.81|36136.81|36136.81|36136.81|36136.81|36136.81|0
1627636580000|2021-07-30 09:16:20|36160.24|36160.24|36171.96|36171.96|36171.96|36171.96|36160.24|36160.24|0
1627636590000|2021-07-30 09:16:30|36148.53|36148.53|36148.53|36148.53|36148.53|36148.53|36148.53|36148.53|0
1627636610000|2021-07-30 09:16:50|36160.24|36160.24|36160.24|36160.24|36160.24|36160.24|36160.24|36160.24|0
1627636650000|2021-07-30 09:17:30|36171.96|36171.96|36183.67|36183.67|36183.67|36183.67|36171.96|36171.96|0
1627636660000|2021-07-30 09:17:40|36171.96|36171.96|36160.24|36160.24|36171.96|36171.96|36160.24|36160.24|0
1627636720000|2021-07-30 09:18:40|36148.53|36148.53|36148.53|36148.53|36148.53|36148.53|36148.53|36148.53|0
1627636860000|2021-07-30 09:21:00|36141.77|36141.77|36137.07|36137.07|36141.77|36141.77|36137.07|36137.07|0
1627636920000|2021-07-30 09:22:00|36150.58|36150.58|36150.58|36150.58|36150.58|36150.58|36150.58|36150.58|0
1627636940000|2021-07-30 09:22:20|36138.87|36138.87|36127.15|36127.15|36138.87|36138.87|36127.15|36127.15|0
1627637000000|2021-07-30 09:23:20|36129.5|36129.5|36129.5|36129.5|36129.5|36129.5|36129.5|36129.5|0
1627637110000|2021-07-30 09:25:10|36124.8|36124.8|36129.5|36129.5|36129.5|36129.5|36124.8|36124.8|0
1627637130000|2021-07-30 09:25:30|36136.56|36136.56|36131.85|36131.85|36136.56|36136.56|36131.85|36131.85|0
1627637200000|2021-07-30 09:26:40|36108.43|36108.43|36108.43|36108.43|36108.43|36108.43|36108.43|36108.43|0
1627637220000|2021-07-30 09:27:00|36131.85|36131.85|36120.14|36120.14|36131.85|36131.85|36120.14|36120.14|0
1627637320000|2021-07-30 09:28:40|36131.85|36131.85|36131.85|36131.85|36131.85|36131.85|36131.85|36131.85|0
1627637400000|2021-07-30 09:30:00|36125.1|36125.1|36125.1|36125.1|36125.1|36125.1|36125.1|36125.1|0
1627637430000|2021-07-30 09:30:30|36118.34|36118.34|36118.34|36118.34|36118.34|36118.34|36118.34|36118.34|0
1627637440000|2021-07-30 09:30:40|36111.59|36111.59|36111.59|36111.59|36111.59|36111.59|36111.59|36111.59|0
1627637500000|2021-07-30 09:31:40|36123.3|36123.3|36123.3|36123.3|36123.3|36123.3|36123.3|36123.3|0
1627637640000|2021-07-30 09:34:00|36116.55|36116.55|36109.79|36109.79|36116.55|36116.55|36109.79|36109.79|0
1627637690000|2021-07-30 09:34:50|36121.51|36121.51|36121.51|36121.51|36121.51|36121.51|36121.51|36121.51|0
1627637750000|2021-07-30 09:35:50|36116.8|36116.8|36114.45|36114.45|36116.8|36116.8|36114.45|36114.45|0
1627637780000|2021-07-30 09:36:20|36102.74|36102.74|36102.74|36102.74|36102.74|36102.74|36102.74|36102.74|0
1627637860000|2021-07-30 09:37:40|36100.39|36100.39|36100.39|36100.39|36100.39|36100.39|36100.39|36100.39|0
1627637880000|2021-07-30 09:38:00|36088.67|36088.67|36088.67|36088.67|36088.67|36088.67|36088.67|36088.67|0
1627637900000|2021-07-30 09:38:20|36076.96|36076.96|36076.96|36076.96|36076.96|36076.96|36076.96|36076.96|0
1627638000000|2021-07-30 09:40:00|36072.25|36072.25|36072.25|36072.25|36072.25|36072.25|36072.25|36072.25|0
1627638020000|2021-07-30 09:40:20|36060.54|36060.54|36060.54|36060.54|36060.54|36060.54|36060.54|36060.54|0
1627638060000|2021-07-30 09:41:00|36053.78|36053.78|36047.03|36047.03|36053.78|36053.78|36047.03|36047.03|0
1627638250000|2021-07-30 09:44:10|36053.78|36053.78|36040.27|36040.27|36053.78|36053.78|36040.27|36040.27|0
1627638490000|2021-07-30 09:48:10|36042.63|36042.63|36040.27|36040.27|36042.63|36042.63|36040.27|36040.27|0
1627638510000|2021-07-30 09:48:30|36028.56|36028.56|36040.27|36040.27|36040.27|36040.27|36028.56|36028.56|0
1627638740000|2021-07-30 09:52:20|36047.03|36047.03|36047.03|36047.03|36047.03|36047.03|36047.03|36047.03|0
1627638770000|2021-07-30 09:52:50|36035.31|36035.31|36035.31|36035.31|36035.31|36035.31|36035.31|36035.31|0
1627638890000|2021-07-30 09:54:50|36047.03|36047.03|36047.03|36047.03|36047.03|36047.03|36047.03|36047.03|0
1627638950000|2021-07-30 09:55:50|36035.31|36035.31|36035.31|36035.31|36035.31|36035.31|36035.31|36035.31|0
1627638960000|2021-07-30 09:56:00|36021.8|36021.8|36021.8|36021.8|36021.8|36021.8|36021.8|36021.8|0
1627638970000|2021-07-30 09:56:10|36024.16|36024.16|36024.16|36024.16|36024.16|36024.16|36024.16|36024.16|0
1627639130000|2021-07-30 09:58:50|36012.44|36012.44|36012.44|36012.44|36012.44|36012.44|36012.44|36012.44|0
1627639160000|2021-07-30 09:59:20|36024.16|36024.16|36024.16|36024.16|36024.16|36024.16|36024.16|36024.16|0
1627639210000|2021-07-30 10:00:10|36035.87|36035.87|36035.87|36035.87|36035.87|36035.87|36035.87|36035.87|0
1627639260000|2021-07-30 10:01:00|36024.16|36024.16|36012.44|36012.44|36024.16|36024.16|36012.44|36012.44|0
1627639270000|2021-07-30 10:01:10|36000.73|36000.73|36000.73|36000.73|36000.73|36000.73|36000.73|36000.73|0
1627639280000|2021-07-30 10:01:20|36005.43|36005.43|36003.08|36003.08|36005.43|36005.43|36003.08|36003.08|0
1627639290000|2021-07-30 10:01:30|36000.73|36000.73|35993.67|35993.67|36000.73|36000.73|35993.67|35993.67|0
1627639360000|2021-07-30 10:02:40|35991.32|35991.32|35991.32|35991.32|35991.32|35991.32|35991.32|35991.32|0
1627639400000|2021-07-30 10:03:20|36003.04|36003.04|36003.04|36003.04|36003.04|36003.04|36003.04|36003.04|0
1627639480000|2021-07-30 10:04:40|36000.68|36000.68|36000.68|36000.68|36005.39|36005.39|36000.68|36000.68|0
1627639490000|2021-07-30 10:04:50|35998.33|35998.33|35995.98|35995.98|35998.33|35998.33|35995.98|35995.98|0
1627639570000|2021-07-30 10:06:10|35991.28|35991.28|35991.28|35991.28|35991.28|35991.28|35991.28|35991.28|0
1627639640000|2021-07-30 10:07:20|35988.93|35988.93|35986.58|35986.58|35988.93|35988.93|35986.58|35986.58|0
1627639670000|2021-07-30 10:07:50|35991.28|35991.28|36014.71|36014.71|36014.71|36014.71|35991.28|35991.28|0
1627639680000|2021-07-30 10:08:00|36002.99|36002.99|36002.99|36002.99|36002.99|36002.99|36002.99|36002.99|0
1627639740000|2021-07-30 10:09:00|36014.71|36014.71|36014.71|36014.71|36014.71|36014.71|36014.71|36014.71|0
1627639810000|2021-07-30 10:10:10|36026.42|36026.42|36026.42|36026.42|36026.42|36026.42|36026.42|36026.42|0
1627639870000|2021-07-30 10:11:10|36028.77|36028.77|36028.77|36028.77|36028.77|36028.77|36028.77|36028.77|0
1627639890000|2021-07-30 10:11:30|36017.06|36017.06|36017.06|36017.06|36017.06|36017.06|36017.06|36017.06|0
1627639980000|2021-07-30 10:13:00|35993.63|35993.63|36005.35|36005.35|36005.35|36005.35|35993.63|35993.63|0
1627640030000|2021-07-30 10:13:50|35993.63|35993.63|35993.63|35993.63|35993.63|35993.63|35993.63|35993.63|0
1627640060000|2021-07-30 10:14:20|36007.14|36007.14|36007.14|36007.14|36007.14|36007.14|36007.14|36007.14|0
1627640080000|2021-07-30 10:14:40|36013.9|36013.9|36013.9|36013.9|36013.9|36013.9|36013.9|36013.9|0
1627640100000|2021-07-30 10:15:00|36007.14|36007.14|36007.14|36007.14|36007.14|36007.14|36007.14|36007.14|0
1627640160000|2021-07-30 10:16:00|36018.86|36018.86|36018.86|36018.86|36018.86|36018.86|36018.86|36018.86|0
1627640170000|2021-07-30 10:16:10|36016.51|36016.51|36016.51|36016.51|36016.51|36016.51|36016.51|36016.51|0
1627640200000|2021-07-30 10:16:40|36028.22|36028.22|36028.22|36028.22|36028.22|36028.22|36028.22|36028.22|0
1627640240000|2021-07-30 10:17:20|36032.92|36032.92|36032.92|36032.92|36032.92|36032.92|36032.92|36032.92|0
1627640310000|2021-07-30 10:18:30|36044.64|36044.64|36056.35|36056.35|36056.35|36056.35|36044.64|36044.64|0
1627640350000|2021-07-30 10:19:10|36054|36054|36054|36054|36054|36054|36054|36054|0
1627640370000|2021-07-30 10:19:30|36049.3|36049.3|36068.07|36068.07|36068.07|36068.07|36044.6|36044.6|0
1627640380000|2021-07-30 10:19:40|36070.42|36070.42|36061.01|36061.01|36070.42|36070.42|36061.01|36061.01|0
1627640410000|2021-07-30 10:20:10|36065.71|36065.71|36065.71|36065.71|36065.71|36065.71|36065.71|36065.71|0
1627640420000|2021-07-30 10:20:20|36077.43|36077.43|36093.29|36093.29|36093.29|36093.29|36077.43|36077.43|0
1627640500000|2021-07-30 10:21:40|36069.86|36069.86|36069.86|36069.86|36069.86|36069.86|36069.86|36069.86|0
1627640540000|2021-07-30 10:22:20|36072.21|36072.21|36072.21|36072.21|36072.21|36072.21|36072.21|36072.21|0
1627640610000|2021-07-30 10:23:30|36069.86|36069.86|36069.86|36069.86|36069.86|36069.86|36069.86|36069.86|0
1627640910000|2021-07-30 10:28:30|36072.21|36072.21|36072.21|36072.21|36072.21|36072.21|36072.21|36072.21|0
1627640920000|2021-07-30 10:28:40|36074.56|36074.56|36083.97|36083.97|36083.97|36083.97|36074.56|36074.56|0
1627641020000|2021-07-30 10:30:20|36086.32|36086.32|36086.32|36086.32|36086.32|36086.32|36086.32|36086.32|0
1627641150000|2021-07-30 10:32:30|36083.97|36083.97|36083.97|36083.97|36083.97|36083.97|36083.97|36083.97|0
1627641160000|2021-07-30 10:32:40|36072.25|36072.25|36072.25|36072.25|36072.25|36072.25|36072.25|36072.25|0
1627641170000|2021-07-30 10:32:50|36076.96|36076.96|36076.96|36076.96|36076.96|36076.96|36076.96|36076.96|0
1627641280000|2021-07-30 10:34:40|36079.31|36079.31|36079.31|36079.31|36079.31|36079.31|36079.31|36079.31|0
1627641370000|2021-07-30 10:36:10|36067.59|36067.59|36067.59|36067.59|36067.59|36067.59|36067.59|36067.59|0
1627641390000|2021-07-30 10:36:30|36074.35|36074.35|36074.35|36074.35|36074.35|36074.35|36074.35|36074.35|0
1627641490000|2021-07-30 10:38:10|36081.4|36081.4|36081.4|36081.4|36081.4|36081.4|36081.4|36081.4|0
1627641500000|2021-07-30 10:38:20|36093.12|36093.12|36093.12|36093.12|36093.12|36093.12|36093.12|36093.12|0
1627641520000|2021-07-30 10:38:40|36104.83|36104.83|36104.83|36104.83|36104.83|36104.83|36104.83|36104.83|0
1627641550000|2021-07-30 10:39:10|36109.53|36109.53|36114.24|36114.24|36114.24|36114.24|36109.53|36109.53|0
1627641570000|2021-07-30 10:39:30|36125.95|36125.95|36125.95|36125.95|36125.95|36125.95|36125.95|36125.95|0
1627641710000|2021-07-30 10:41:50|36137.67|36137.67|36149.38|36149.38|36149.38|36149.38|36137.67|36137.67|0
1627641720000|2021-07-30 10:42:00|36161.09|36161.09|36161.09|36161.09|36161.09|36161.09|36161.09|36161.09|0
1627641770000|2021-07-30 10:42:50|36149.38|36149.38|36137.67|36137.67|36149.38|36149.38|36137.67|36137.67|0
1627641780000|2021-07-30 10:43:00|36149.38|36149.38|36144.68|36144.68|36149.38|36149.38|36144.68|36144.68|0
1627641950000|2021-07-30 10:45:50|36131.17|36131.17|36131.17|36131.17|36131.17|36131.17|36131.17|36131.17|0
1627642000000|2021-07-30 10:46:40|36137.92|36137.92|36137.92|36137.92|36137.92|36137.92|36137.92|36137.92|0
1627642170000|2021-07-30 10:49:30|36142.62|36142.62|36142.62|36142.62|36142.62|36142.62|36142.62|36142.62|0
1627642180000|2021-07-30 10:49:40|36147.33|36147.33|36140.27|36140.27|36147.33|36147.33|36140.27|36140.27|0
1627642190000|2021-07-30 10:49:50|36142.62|36142.62|36142.62|36142.62|36142.62|36142.62|36142.62|36142.62|0
1627642200000|2021-07-30 10:50:00|36149.68|36149.68|36149.68|36149.68|36149.68|36149.68|36149.68|36149.68|0
1627642280000|2021-07-30 10:51:20|36147.33|36147.33|36147.33|36147.33|36147.33|36147.33|36147.33|36147.33|0
1627642310000|2021-07-30 10:51:50|36159.04|36159.04|36159.04|36159.04|36159.04|36159.04|36159.04|36159.04|0
1627642390000|2021-07-30 10:53:10|36170.76|36170.76|36170.76|36170.76|36170.76|36170.76|36170.76|36170.76|0
1627642560000|2021-07-30 10:56:00|36175.46|36175.46|36182.51|36182.51|36182.51|36182.51|36175.46|36175.46|0
1627642570000|2021-07-30 10:56:10|36191.92|36191.92|36191.92|36191.92|36191.92|36191.92|36191.92|36191.92|0
1627642650000|2021-07-30 10:57:30|36203.63|36203.63|36203.63|36203.63|36203.63|36203.63|36203.63|36203.63|0
1627642700000|2021-07-30 10:58:20|36191.92|36191.92|36191.92|36191.92|36191.92|36191.92|36191.92|36191.92|0
1627642770000|2021-07-30 10:59:30|36198.97|36198.97|36203.67|36203.67|36203.67|36203.67|36198.97|36198.97|0
1627642790000|2021-07-30 10:59:50|36208.37|36208.37|36210.73|36210.73|36210.73|36210.73|36208.37|36208.37|0
1627642870000|2021-07-30 11:01:10|36199.01|36199.01|36199.01|36199.01|36199.01|36199.01|36199.01|36199.01|0
1627642920000|2021-07-30 11:02:00|36194.31|36194.31|36194.31|36194.31|36194.31|36194.31|36194.31|36194.31|0
1627642930000|2021-07-30 11:02:10|36191.96|36191.96|36191.96|36191.96|36191.96|36191.96|36191.96|36191.96|0
1627643000000|2021-07-30 11:03:20|36185.2|36185.2|36185.2|36185.2|36185.2|36185.2|36185.2|36185.2|0
1627643380000|2021-07-30 11:09:40|36180.5|36180.5|36180.5|36180.5|36180.5|36180.5|36180.5|36180.5|0
1627643480000|2021-07-30 11:11:20|36168.79|36168.79|36168.79|36168.79|36168.79|36168.79|36168.79|36168.79|0
1627643490000|2021-07-30 11:11:30|36180.5|36180.5|36180.5|36180.5|36180.5|36180.5|36180.5|36180.5|0
1627643610000|2021-07-30 11:13:30|36168.79|36168.79|36168.79|36168.79|36168.79|36168.79|36168.79|36168.79|0
1627643620000|2021-07-30 11:13:40|36180.5|36180.5|36180.5|36180.5|36180.5|36180.5|36180.5|36180.5|0
1627643710000|2021-07-30 11:15:10|36178.15|36178.15|36178.15|36178.15|36178.15|36178.15|36178.15|36178.15|0
1627643790000|2021-07-30 11:16:30|36189.86|36189.86|36189.86|36189.86|36189.86|36189.86|36189.86|36189.86|0
1627643800000|2021-07-30 11:16:40|36203.37|36203.37|36203.37|36203.37|36203.37|36203.37|36203.37|36203.37|0
1627643810000|2021-07-30 11:16:50|36215.09|36215.09|36215.09|36215.09|36215.09|36215.09|36215.09|36215.09|0
1627643860000|2021-07-30 11:17:40|36226.8|36226.8|36226.8|36226.8|36226.8|36226.8|36226.8|36226.8|0
1627643940000|2021-07-30 11:19:00|36233.56|36233.56|36233.56|36233.56|36233.56|36233.56|36233.56|36233.56|0
1627643950000|2021-07-30 11:19:10|36221.84|36221.84|36210.13|36210.13|36221.84|36221.84|36198.42|36198.42|0
1627644090000|2021-07-30 11:21:30|36186.7|36186.7|36186.7|36186.7|36186.7|36186.7|36186.7|36186.7|0
1627644200000|2021-07-30 11:23:20|36174.99|36174.99|36174.99|36174.99|36174.99|36174.99|36174.99|36174.99|0
1627644260000|2021-07-30 11:24:20|36186.7|36186.7|36186.7|36186.7|36186.7|36186.7|36186.7|36186.7|0
1627644480000|2021-07-30 11:28:00|36184.35|36184.35|36184.35|36184.35|36184.35|36184.35|36184.35|36184.35|0
1627644490000|2021-07-30 11:28:10|36160.92|36160.92|36160.92|36160.92|36160.92|36160.92|36160.92|36160.92|0
1627644530000|2021-07-30 11:28:50|36156.22|36156.22|36151.52|36151.52|36156.22|36156.22|36151.52|36151.52|0
1627644580000|2021-07-30 11:29:40|36139.8|36139.8|36139.8|36139.8|36139.8|36139.8|36139.8|36139.8|0
1627644650000|2021-07-30 11:30:50|36142.15|36142.15|36142.15|36142.15|36142.15|36142.15|36142.15|36142.15|0
1627644750000|2021-07-30 11:32:30|36139.8|36139.8|36139.8|36139.8|36139.8|36139.8|36139.8|36139.8|0
1627645070000|2021-07-30 11:37:50|36137.45|36137.45|36139.8|36139.8|36139.8|36139.8|36137.45|36137.45|0
1627645120000|2021-07-30 11:38:40|36137.45|36137.45|36137.45|36137.45|36137.45|36137.45|36137.45|36137.45|0
1627645150000|2021-07-30 11:39:10|36125.74|36125.74|36114.02|36114.02|36125.74|36125.74|36114.02|36114.02|0
1627645170000|2021-07-30 11:39:30|36106.97|36106.97|36106.97|36106.97|36106.97|36106.97|36106.97|36106.97|0
1627645200000|2021-07-30 11:40:00|36095.25|36095.25|36095.25|36095.25|36095.25|36095.25|36095.25|36095.25|0
1627645330000|2021-07-30 11:42:10|36090.55|36090.55|36090.55|36090.55|36090.55|36090.55|36090.55|36090.55|0
1627645340000|2021-07-30 11:42:20|36078.84|36078.84|36078.84|36078.84|36078.84|36078.84|36078.84|36078.84|0
1627645440000|2021-07-30 11:44:00|36092.35|36092.35|36092.35|36092.35|36092.35|36092.35|36092.35|36092.35|0
1627645460000|2021-07-30 11:44:20|36105.86|36105.86|36105.86|36105.86|36105.86|36105.86|36105.86|36105.86|0
1627645590000|2021-07-30 11:46:30|36092.35|36092.35|36092.35|36092.35|36092.35|36092.35|36092.35|36092.35|0
1627645760000|2021-07-30 11:49:20|36104.06|36104.06|36104.06|36104.06|36104.06|36104.06|36104.06|36104.06|0
1627645840000|2021-07-30 11:50:40|36101.71|36101.71|36101.71|36101.71|36101.71|36101.71|36101.71|36101.71|0
1627645870000|2021-07-30 11:51:10|36099.36|36099.36|36099.36|36099.36|36099.36|36099.36|36099.36|36099.36|0
1627645890000|2021-07-30 11:51:30|36106.12|36106.12|36106.12|36106.12|36106.12|36106.12|36106.12|36106.12|0
1627645900000|2021-07-30 11:51:40|36119.63|36119.63|36106.12|36106.12|36119.63|36119.63|36106.12|36106.12|0
1627645930000|2021-07-30 11:52:10|36103.76|36103.76|36103.76|36103.76|36103.76|36103.76|36103.76|36103.76|0
1627645980000|2021-07-30 11:53:00|36092.05|36092.05|36092.05|36092.05|36092.05|36092.05|36092.05|36092.05|0
1627646100000|2021-07-30 11:55:00|36105.56|36105.56|36092.05|36092.05|36105.56|36105.56|36092.05|36092.05|0
1627646350000|2021-07-30 11:59:10|36096.75|36096.75|36094.4|36094.4|36096.75|36096.75|36094.4|36094.4|0
1627646400000|2021-07-30 12:00:00|36107.91|36107.91|36092.05|36092.05|36107.91|36107.91|36092.05|36092.05|0
1627646500000|2021-07-30 12:01:40|36080.34|36080.34|36080.34|36080.34|36080.34|36080.34|36080.34|36080.34|0
1627646540000|2021-07-30 12:02:20|36075.63|36075.63|36075.63|36075.63|36075.63|36075.63|36075.63|36075.63|0
1627646560000|2021-07-30 12:02:40|36087.35|36087.35|36101.41|36101.41|36101.41|36101.41|36087.35|36087.35|0
1627646760000|2021-07-30 12:06:00|36121.68|36121.68|36108.17|36108.17|36121.68|36121.68|36108.17|36108.17|0
1627646780000|2021-07-30 12:06:20|36096.45|36096.45|36096.45|36096.45|36096.45|36096.45|36096.45|36096.45|0
1627646830000|2021-07-30 12:07:10|36098.81|36098.81|36098.81|36098.81|36098.81|36098.81|36098.81|36098.81|0
1627646910000|2021-07-30 12:08:30|36110.52|36110.52|36110.52|36110.52|36110.52|36110.52|36110.52|36110.52|0
1627646920000|2021-07-30 12:08:40|36122.23|36122.23|36122.23|36122.23|36122.23|36122.23|36122.23|36122.23|0
1627647000000|2021-07-30 12:10:00|36124.59|36124.59|36124.59|36124.59|36124.59|36124.59|36124.59|36124.59|0
1627647010000|2021-07-30 12:10:10|36122.23|36122.23|36122.23|36122.23|36122.23|36122.23|36122.23|36122.23|0
1627647060000|2021-07-30 12:11:00|36133.95|36133.95|36133.95|36133.95|36133.95|36133.95|36133.95|36133.95|0
1627647140000|2021-07-30 12:12:20|36147.46|36147.46|36133.95|36133.95|36147.46|36147.46|36133.95|36133.95|0
1627647430000|2021-07-30 12:17:10|36147.46|36147.46|36147.46|36147.46|36147.46|36147.46|36147.46|36147.46|0
1627647600000|2021-07-30 12:20:00|36149.81|36149.81|36149.81|36149.81|36149.81|36149.81|36149.81|36149.81|0
1627647720000|2021-07-30 12:22:00|36156.57|36156.57|36156.57|36156.57|36156.57|36156.57|36156.57|36156.57|0
1627647730000|2021-07-30 12:22:10|36158.92|36158.92|36161.27|36161.27|36161.27|36161.27|36158.92|36158.92|0
1627647840000|2021-07-30 12:24:00|36165.97|36165.97|36165.97|36165.97|36165.97|36165.97|36165.97|36165.97|0
1627647850000|2021-07-30 12:24:10|36168.32|36168.32|36168.32|36168.32|36168.32|36168.32|36168.32|36168.32|0
1627647880000|2021-07-30 12:24:40|36173.02|36173.02|36173.02|36173.02|36173.02|36173.02|36173.02|36173.02|0
1627647920000|2021-07-30 12:25:20|36175.38|36175.38|36175.38|36175.38|36175.38|36175.38|36175.38|36175.38|0
1627647950000|2021-07-30 12:25:50|36180.08|36180.08|36180.08|36180.08|36180.08|36180.08|36180.08|36180.08|0
1627648090000|2021-07-30 12:28:10|36177.73|36177.73|36177.73|36177.73|36177.73|36177.73|36177.73|36177.73|0
1627648160000|2021-07-30 12:29:20|36189.44|36189.44|36189.44|36189.44|36189.44|36189.44|36189.44|36189.44|0
1627648350000|2021-07-30 12:32:30|36187.09|36187.09|36184.74|36184.74|36187.09|36187.09|36184.74|36184.74|0
1627648420000|2021-07-30 12:33:40|36191.49|36191.49|36191.49|36191.49|36191.49|36191.49|36191.49|36191.49|0
1627648490000|2021-07-30 12:34:50|36177.98|36177.98|36177.98|36177.98|36177.98|36177.98|36177.98|36177.98|0
1627648710000|2021-07-30 12:38:30|36166.27|36166.27|36166.27|36166.27|36173.02|36173.02|36166.27|36166.27|0
1627648760000|2021-07-30 12:39:20|36179.78|36179.78|36179.78|36179.78|36179.78|36179.78|36179.78|36179.78|0
1627648830000|2021-07-30 12:40:30|36191.49|36191.49|36191.49|36191.49|36191.49|36191.49|36191.49|36191.49|0
1627648900000|2021-07-30 12:41:40|36179.78|36179.78|36179.78|36179.78|36179.78|36179.78|36179.78|36179.78|0
1627648980000|2021-07-30 12:43:00|36182.13|36182.13|36207.1|36207.1|36207.1|36207.1|36182.13|36182.13|0
1627649190000|2021-07-30 12:46:30|36195.39|36195.39|36202.44|36202.44|36202.44|36202.44|36195.39|36195.39|0
1627649200000|2021-07-30 12:46:40|36200.09|36200.09|36200.09|36200.09|36200.09|36200.09|36200.09|36200.09|0
1627649300000|2021-07-30 12:48:20|36202.44|36202.44|36202.44|36202.44|36202.44|36202.44|36202.44|36202.44|0
1627649420000|2021-07-30 12:50:20|36209.49|36209.49|36209.49|36209.49|36209.49|36209.49|36209.49|36209.49|0
1627649430000|2021-07-30 12:50:30|36202.44|36202.44|36214.15|36214.15|36214.15|36214.15|36202.44|36202.44|0
1627649440000|2021-07-30 12:50:40|36209.45|36209.45|36209.45|36209.45|36209.45|36209.45|36207.1|36207.1|0
1627649540000|2021-07-30 12:52:20|36197.74|36197.74|36197.74|36197.74|36197.74|36197.74|36197.74|36197.74|0
1627649630000|2021-07-30 12:53:50|36195.39|36195.39|36195.39|36195.39|36195.39|36195.39|36195.39|36195.39|0
1627649690000|2021-07-30 12:54:50|36183.67|36183.67|36183.67|36183.67|36183.67|36183.67|36183.67|36183.67|0
1627649700000|2021-07-30 12:55:00|36195.39|36195.39|36195.39|36195.39|36195.39|36195.39|36195.39|36195.39|0
1627649830000|2021-07-30 12:57:10|36207.1|36207.1|36207.1|36207.1|36207.1|36207.1|36207.1|36207.1|0
1627649990000|2021-07-30 12:59:50|36204.75|36204.75|36200.05|36200.05|36204.75|36204.75|36200.05|36200.05|0
1627650040000|2021-07-30 13:00:40|36207.1|36207.1|36207.1|36207.1|36207.1|36207.1|36207.1|36207.1|0
1627650070000|2021-07-30 13:01:10|36195.39|36195.39|36195.39|36195.39|36195.39|36195.39|36195.39|36195.39|0
1627650080000|2021-07-30 13:01:20|36183.67|36183.67|36195.39|36195.39|36195.39|36195.39|36183.67|36183.67|0
1627650230000|2021-07-30 13:03:50|36183.67|36183.67|36183.67|36183.67|36183.67|36183.67|36183.67|36183.67|0
1627650310000|2021-07-30 13:05:10|36171.96|36171.96|36171.96|36171.96|36171.96|36171.96|36171.96|36171.96|0
1627650320000|2021-07-30 13:05:20|36160.24|36160.24|36148.53|36148.53|36160.24|36160.24|36148.53|36148.53|0
1627650380000|2021-07-30 13:06:20|36160.24|36160.24|36160.24|36160.24|36160.24|36160.24|36160.24|36160.24|0
1627650470000|2021-07-30 13:07:50|36148.53|36148.53|36148.53|36148.53|36148.53|36148.53|36148.53|36148.53|0
1627650610000|2021-07-30 13:10:10|36160.24|36160.24|36160.24|36160.24|36160.24|36160.24|36160.24|36160.24|0
1627650700000|2021-07-30 13:11:40|36167|36167|36167|36167|36167|36167|36167|36167|0
1627650840000|2021-07-30 13:14:00|36155.28|36155.28|36155.28|36155.28|36155.28|36155.28|36155.28|36155.28|0
1627650880000|2021-07-30 13:14:40|36143.57|36143.57|36143.57|36143.57|36143.57|36143.57|36143.57|36143.57|0
1627650900000|2021-07-30 13:15:00|36138.87|36138.87|36141.22|36141.22|36141.22|36141.22|36138.87|36138.87|0
1627650920000|2021-07-30 13:15:20|36147.97|36147.97|36154.73|36154.73|36154.73|36154.73|36147.97|36147.97|0
1627650930000|2021-07-30 13:15:30|36166.44|36166.44|36166.44|36166.44|36166.44|36166.44|36166.44|36166.44|0
1627650960000|2021-07-30 13:16:00|36168.79|36168.79|36168.79|36168.79|36168.79|36168.79|36168.79|36168.79|0
1627650990000|2021-07-30 13:16:30|36171.15|36171.15|36173.5|36173.5|36173.5|36173.5|36171.15|36171.15|0
1627651010000|2021-07-30 13:16:50|36187.01|36187.01|36180.25|36180.25|36187.01|36187.01|36180.25|36180.25|0
1627651070000|2021-07-30 13:17:50|36182.6|36182.6|36182.6|36182.6|36182.6|36182.6|36182.6|36182.6|0
1627651220000|2021-07-30 13:20:20|36170.89|36170.89|36170.89|36170.89|36170.89|36170.89|36170.89|36170.89|0
1627651290000|2021-07-30 13:21:30|36166.19|36166.19|36166.19|36166.19|36166.19|36166.19|36166.19|36166.19|0
1627651390000|2021-07-30 13:23:10|36163.84|36163.84|36152.12|36152.12|36163.84|36163.84|36140.41|36140.41|0
1627651400000|2021-07-30 13:23:20|36149.77|36149.77|36135.7|36135.7|36149.77|36149.77|36135.7|36135.7|0
1627651420000|2021-07-30 13:23:40|36123.99|36123.99|36123.99|36123.99|36123.99|36123.99|36123.99|36123.99|0
1627651470000|2021-07-30 13:24:30|36135.7|36135.7|36135.7|36135.7|36135.7|36135.7|36135.7|36135.7|0
1627651520000|2021-07-30 13:25:20|36147.42|36147.42|36159.13|36159.13|36159.13|36159.13|36147.42|36147.42|0
1627651630000|2021-07-30 13:27:10|36170.85|36170.85|36170.85|36170.85|36170.85|36170.85|36170.85|36170.85|0
1627651690000|2021-07-30 13:28:10|36175.55|36175.55|36175.55|36175.55|36177.9|36177.9|36175.55|36175.55|0
1627651700000|2021-07-30 13:28:20|36173.2|36173.2|36173.2|36173.2|36173.2|36173.2|36173.2|36173.2|0
1627651730000|2021-07-30 13:28:50|36168.5|36168.5|36168.5|36168.5|36168.5|36168.5|36168.5|36168.5|0
1627651750000|2021-07-30 13:29:10|36180.21|36180.21|36180.21|36180.21|36180.21|36180.21|36180.21|36180.21|0
1627651760000|2021-07-30 13:29:20|36193.72|36193.72|36180.21|36180.21|36193.72|36193.72|36180.21|36180.21|0
1627651810000|2021-07-30 13:30:10|36182.56|36182.56|36182.56|36182.56|36182.56|36182.56|36182.56|36182.56|0
1627651840000|2021-07-30 13:30:40|36170.85|36170.85|36170.85|36170.85|36170.85|36170.85|36170.85|36170.85|0
1627651860000|2021-07-30 13:31:00|36182.56|36182.56|36182.56|36182.56|36182.56|36182.56|36182.56|36182.56|0
1627651920000|2021-07-30 13:32:00|36196.07|36196.07|36196.07|36196.07|36196.07|36196.07|36196.07|36196.07|0
1627651930000|2021-07-30 13:32:10|36182.56|36182.56|36182.56|36182.56|36182.56|36182.56|36182.56|36182.56|0
1627651940000|2021-07-30 13:32:20|36170.85|36170.85|36182.56|36182.56|36182.56|36182.56|36170.85|36170.85|0
1627651950000|2021-07-30 13:32:30|36194.28|36194.28|36194.28|36194.28|36194.28|36194.28|36194.28|36194.28|0
1627651970000|2021-07-30 13:32:50|36191.93|36191.93|36196.63|36196.63|36196.63|36196.63|36191.93|36191.93|0
1627651990000|2021-07-30 13:33:10|36208.34|36208.34|36208.34|36208.34|36208.34|36208.34|36208.34|36208.34|0
1627652010000|2021-07-30 13:33:30|36210.69|36210.69|36210.69|36210.69|36210.69|36210.69|36210.69|36210.69|0
1627652050000|2021-07-30 13:34:10|36222.41|36222.41|36210.69|36210.69|36222.41|36222.41|36210.69|36210.69|0
1627652060000|2021-07-30 13:34:20|36198.98|36198.98|36198.98|36198.98|36198.98|36198.98|36198.98|36198.98|0
1627652070000|2021-07-30 13:34:30|36194.28|36194.28|36194.28|36194.28|36194.28|36194.28|36194.28|36194.28|0
1627652090000|2021-07-30 13:34:50|36191.93|36191.93|36191.93|36191.93|36191.93|36191.93|36191.93|36191.93|0
1627652170000|2021-07-30 13:36:10|36189.57|36189.57|36189.57|36189.57|36189.57|36189.57|36189.57|36189.57|0
1627652260000|2021-07-30 13:37:40|36177.86|36177.86|36187.22|36187.22|36189.57|36189.57|36177.86|36177.86|0
1627652380000|2021-07-30 13:39:40|36198.94|36198.94|36198.94|36198.94|36198.94|36198.94|36198.94|36198.94|0
1627652440000|2021-07-30 13:40:40|36205.69|36205.69|36205.69|36205.69|36205.69|36205.69|36205.69|36205.69|0
1627652490000|2021-07-30 13:41:30|36193.98|36193.98|36193.98|36193.98|36193.98|36193.98|36193.98|36193.98|0
1627652500000|2021-07-30 13:41:40|36182.26|36182.26|36182.26|36182.26|36182.26|36182.26|36182.26|36182.26|0
1627652510000|2021-07-30 13:41:50|36175.51|36175.51|36168.75|36168.75|36175.51|36175.51|36168.75|36168.75|0
1627652550000|2021-07-30 13:42:30|36180.47|36180.47|36180.47|36180.47|36180.47|36180.47|36180.47|36180.47|0
1627652640000|2021-07-30 13:44:00|36192.18|36192.18|36192.18|36192.18|36192.18|36192.18|36192.18|36192.18|0
1627652670000|2021-07-30 13:44:30|36189.83|36189.83|36189.83|36189.83|36189.83|36189.83|36189.83|36189.83|0
1627652740000|2021-07-30 13:45:40|36196.59|36196.59|36196.59|36196.59|36196.59|36196.59|36196.59|36196.59|0
1627652760000|2021-07-30 13:46:00|36194.24|36194.24|36196.59|36196.59|36196.59|36196.59|36194.24|36194.24|0
1627652770000|2021-07-30 13:46:10|36208.3|36208.3|36208.3|36208.3|36208.3|36208.3|36208.3|36208.3|0
1627652840000|2021-07-30 13:47:20|36196.59|36196.59|36177.82|36177.82|36196.59|36196.59|36177.82|36177.82|0
1627652860000|2021-07-30 13:47:40|36175.47|36175.47|36163.75|36163.75|36175.47|36175.47|36163.75|36163.75|0
1627652880000|2021-07-30 13:48:00|36175.47|36175.47|36187.18|36187.18|36187.18|36187.18|36175.47|36175.47|0
1627652910000|2021-07-30 13:48:30|36191.88|36191.88|36191.88|36191.88|36191.88|36191.88|36191.88|36191.88|0
1627652920000|2021-07-30 13:48:40|36203.6|36203.6|36203.6|36203.6|36203.6|36203.6|36203.6|36203.6|0
1627652940000|2021-07-30 13:49:00|36191.88|36191.88|36191.88|36191.88|36191.88|36191.88|36191.88|36191.88|0
1627652990000|2021-07-30 13:49:50|36180.17|36180.17|36180.17|36180.17|36180.17|36180.17|36180.17|36180.17|0
1627653000000|2021-07-30 13:50:00|36191.88|36191.88|36191.88|36191.88|36191.88|36191.88|36191.88|36191.88|0
1627653310000|2021-07-30 13:55:10|36203.6|36203.6|36203.6|36203.6|36203.6|36203.6|36203.6|36203.6|0
1627653390000|2021-07-30 13:56:30|36191.88|36191.88|36191.88|36191.88|36191.88|36191.88|36191.88|36191.88|0
1627653430000|2021-07-30 13:57:10|36203.6|36203.6|36203.6|36203.6|36203.6|36203.6|36203.6|36203.6|0
1627653550000|2021-07-30 13:59:10|36205.95|36205.95|36205.95|36205.95|36205.95|36205.95|36205.95|36205.95|0
1627653590000|2021-07-30 13:59:50|36203.6|36203.6|36203.6|36203.6|36203.6|36203.6|36203.6|36203.6|0
1627653610000|2021-07-30 14:00:10|36205.95|36205.95|36205.95|36205.95|36205.95|36205.95|36205.95|36205.95|0
1627653630000|2021-07-30 14:00:30|36194.24|36194.24|36194.24|36194.24|36194.24|36194.24|36194.24|36194.24|0
1627653650000|2021-07-30 14:00:50|36205.95|36205.95|36205.95|36205.95|36205.95|36205.95|36205.95|36205.95|0
1627653670000|2021-07-30 14:01:10|36208.3|36208.3|36215.06|36215.06|36215.06|36215.06|36208.3|36208.3|0
1627653690000|2021-07-30 14:01:30|36226.77|36226.77|36226.77|36226.77|36226.77|36226.77|36226.77|36226.77|0
1627653700000|2021-07-30 14:01:40|36238.49|36238.49|36238.49|36238.49|36238.49|36238.49|36238.49|36238.49|0
1627653730000|2021-07-30 14:02:10|36236.13|36236.13|36236.13|36236.13|36236.13|36236.13|36236.13|36236.13|0
1627653740000|2021-07-30 14:02:20|36233.78|36233.78|36233.78|36233.78|36233.78|36233.78|36233.78|36233.78|0
1627653820000|2021-07-30 14:03:40|36245.5|36245.5|36240.8|36240.8|36245.5|36245.5|36240.8|36240.8|0
1627653830000|2021-07-30 14:03:50|36252.51|36252.51|36252.51|36252.51|36252.51|36252.51|36252.51|36252.51|0
1627653860000|2021-07-30 14:04:20|36240.8|36240.8|36240.8|36240.8|36240.8|36240.8|36240.8|36240.8|0
1627653870000|2021-07-30 14:04:30|36250.2|36250.2|36247.85|36247.85|36250.2|36250.2|36247.85|36247.85|0
1627653880000|2021-07-30 14:04:40|36259.56|36259.56|36259.56|36259.56|36259.56|36259.56|36259.56|36259.56|0
1627653890000|2021-07-30 14:04:50|36271.28|36271.28|36271.28|36271.28|36271.28|36271.28|36271.28|36271.28|0
1627653910000|2021-07-30 14:05:10|36259.56|36259.56|36259.56|36259.56|36259.56|36259.56|36259.56|36259.56|0
1627653960000|2021-07-30 14:06:00|36252.81|36252.81|36252.81|36252.81|36252.81|36252.81|36252.81|36252.81|0
1627653990000|2021-07-30 14:06:30|36241.09|36241.09|36241.09|36241.09|36241.09|36241.09|36241.09|36241.09|0
1627654000000|2021-07-30 14:06:40|36243.44|36243.44|36243.44|36243.44|36243.44|36243.44|36243.44|36243.44|0
1627654040000|2021-07-30 14:07:20|36231.73|36231.73|36231.73|36231.73|36231.73|36231.73|36231.73|36231.73|0
1627654070000|2021-07-30 14:07:50|36245.24|36245.24|36245.24|36245.24|36245.24|36245.24|36245.24|36245.24|0
1627654090000|2021-07-30 14:08:10|36240.54|36240.54|36226.47|36226.47|36240.54|36240.54|36226.47|36226.47|0
1627654120000|2021-07-30 14:08:40|36238.19|36238.19|36238.19|36238.19|36238.19|36238.19|36238.19|36238.19|0
1627654250000|2021-07-30 14:10:50|36214.76|36214.76|36214.76|36214.76|36214.76|36214.76|36214.76|36214.76|0
1627654300000|2021-07-30 14:11:40|36221.51|36221.51|36221.51|36221.51|36221.51|36221.51|36221.51|36221.51|0
1627654380000|2021-07-30 14:13:00|36233.23|36233.23|36233.23|36233.23|36233.23|36233.23|36233.23|36233.23|0
1627654430000|2021-07-30 14:13:50|36239.98|36239.98|36239.98|36239.98|36239.98|36239.98|36239.98|36239.98|0
1627654450000|2021-07-30 14:14:10|36228.27|36228.27|36228.27|36228.27|36228.27|36228.27|36228.27|36228.27|0
1627654590000|2021-07-30 14:16:30|36230.62|36230.62|36230.62|36230.62|36230.62|36230.62|36230.62|36230.62|0
1627654600000|2021-07-30 14:16:40|36218.91|36218.91|36218.91|36218.91|36218.91|36218.91|36218.91|36218.91|0
1627654620000|2021-07-30 14:17:00|36232.42|36232.42|36232.42|36232.42|36232.42|36232.42|36232.42|36232.42|0
1627654700000|2021-07-30 14:18:20|36230.07|36230.07|36230.07|36230.07|36230.07|36230.07|36230.07|36230.07|0
1627654730000|2021-07-30 14:18:50|36218.35|36218.35|36218.35|36218.35|36218.35|36218.35|36218.35|36218.35|0
1627654770000|2021-07-30 14:19:30|36216|36216|36216|36216|36216|36216|36216|36216|0
1627654780000|2021-07-30 14:19:40|36213.65|36213.65|36213.65|36213.65|36213.65|36213.65|36213.65|36213.65|0
1627654810000|2021-07-30 14:20:10|36225.36|36225.36|36225.36|36225.36|36225.36|36225.36|36225.36|36225.36|0
1627654840000|2021-07-30 14:20:40|36237.08|36237.08|36237.08|36237.08|36237.08|36237.08|36237.08|36237.08|0
1627654960000|2021-07-30 14:22:40|36225.36|36225.36|36213.65|36213.65|36225.36|36225.36|36213.65|36213.65|0
1627655040000|2021-07-30 14:24:00|36193.38|36193.38|36179.87|36179.87|36193.38|36193.38|36179.87|36179.87|0
1627655100000|2021-07-30 14:25:00|36193.38|36193.38|36193.38|36193.38|36193.38|36193.38|36193.38|36193.38|0
1627655190000|2021-07-30 14:26:30|36181.67|36181.67|36181.67|36181.67|36181.67|36181.67|36181.67|36181.67|0
1627655210000|2021-07-30 14:26:50|36193.38|36193.38|36193.38|36193.38|36193.38|36193.38|36193.38|36193.38|0
1627655220000|2021-07-30 14:27:00|36200.14|36200.14|36200.14|36200.14|36200.14|36200.14|36200.14|36200.14|0
1627655230000|2021-07-30 14:27:10|36213.65|36213.65|36213.65|36213.65|36213.65|36213.65|36213.65|36213.65|0
1627655250000|2021-07-30 14:27:30|36201.94|36201.94|36201.94|36201.94|36201.94|36201.94|36201.94|36201.94|0
1627655260000|2021-07-30 14:27:40|36190.22|36190.22|36187.87|36187.87|36190.22|36190.22|36187.87|36187.87|0
1627655400000|2021-07-30 14:30:00|36183.17|36183.17|36180.82|36180.82|36183.17|36183.17|36180.82|36180.82|0
1627655420000|2021-07-30 14:30:20|36169.1|36169.1|36169.1|36169.1|36169.1|36169.1|36169.1|36169.1|0
1627655460000|2021-07-30 14:31:00|36171.45|36171.45|36171.45|36171.45|36173.8|36173.8|36171.45|36171.45|0
1627655480000|2021-07-30 14:31:20|36159.74|36159.74|36159.74|36159.74|36159.74|36159.74|36159.74|36159.74|0
1627655510000|2021-07-30 14:31:50|36171.45|36171.45|36176.16|36176.16|36176.16|36176.16|36171.45|36171.45|0
1627655580000|2021-07-30 14:33:00|36187.87|36187.87|36187.87|36187.87|36187.87|36187.87|36187.87|36187.87|0
1627655590000|2021-07-30 14:33:10|36197.27|36197.27|36197.27|36197.27|36197.27|36197.27|36197.27|36197.27|0
1627655600000|2021-07-30 14:33:20|36199.63|36199.63|36199.63|36199.63|36201.98|36201.98|36199.63|36199.63|0
1627655610000|2021-07-30 14:33:30|36197.27|36197.27|36197.27|36197.27|36197.27|36197.27|36197.27|36197.27|0
1627655640000|2021-07-30 14:34:00|36185.56|36185.56|36185.56|36185.56|36185.56|36185.56|36185.56|36185.56|0
1627655660000|2021-07-30 14:34:20|36183.21|36183.21|36183.21|36183.21|36183.21|36183.21|36183.21|36183.21|0
1627655680000|2021-07-30 14:34:40|36180.86|36180.86|36180.86|36180.86|36180.86|36180.86|36180.86|36180.86|0
1627655700000|2021-07-30 14:35:00|36178.51|36178.51|36180.86|36180.86|36180.86|36180.86|36178.51|36178.51|0
1627655720000|2021-07-30 14:35:20|36178.51|36178.51|36178.51|36178.51|36178.51|36178.51|36178.51|36178.51|0
1627655770000|2021-07-30 14:36:10|36190.22|36190.22|36190.22|36190.22|36190.22|36190.22|36190.22|36190.22|0
1627655790000|2021-07-30 14:36:30|36192.57|36192.57|36192.57|36192.57|36192.57|36192.57|36192.57|36192.57|0
1627655820000|2021-07-30 14:37:00|36180.86|36180.86|36180.86|36180.86|36180.86|36180.86|36180.86|36180.86|0
1627655830000|2021-07-30 14:37:10|36192.57|36192.57|36192.57|36192.57|36192.57|36192.57|36192.57|36192.57|0
1627655840000|2021-07-30 14:37:20|36194.92|36194.92|36194.92|36194.92|36194.92|36194.92|36194.92|36194.92|0
1627655850000|2021-07-30 14:37:30|36206.64|36206.64|36208.99|36208.99|36208.99|36208.99|36206.64|36206.64|0
1627655890000|2021-07-30 14:38:10|36211.34|36211.34|36211.34|36211.34|36211.34|36211.34|36211.34|36211.34|0
1627655940000|2021-07-30 14:39:00|36199.63|36199.63|36199.63|36199.63|36199.63|36199.63|36199.63|36199.63|0
1627655950000|2021-07-30 14:39:10|36211.34|36211.34|36211.34|36211.34|36211.34|36211.34|36211.34|36211.34|0
1627656000000|2021-07-30 14:40:00|36208.99|36208.99|36208.99|36208.99|36208.99|36208.99|36208.99|36208.99|0
1627656010000|2021-07-30 14:40:10|36206.64|36206.64|36206.64|36206.64|36206.64|36206.64|36206.64|36206.64|0
1627656020000|2021-07-30 14:40:20|36218.35|36218.35|36218.35|36218.35|36218.35|36218.35|36218.35|36218.35|0
1627656040000|2021-07-30 14:40:40|36220.7|36220.7|36220.7|36220.7|36220.7|36220.7|36220.7|36220.7|0
1627656160000|2021-07-30 14:42:40|36234.21|36234.21|36229.51|36229.51|36234.21|36234.21|36229.51|36229.51|0
1627656180000|2021-07-30 14:43:00|36217.8|36217.8|36217.8|36217.8|36217.8|36217.8|36217.8|36217.8|0
1627656220000|2021-07-30 14:43:40|36213.09|36213.09|36213.09|36213.09|36213.09|36213.09|36213.09|36213.09|0
1627656230000|2021-07-30 14:43:50|36201.38|36201.38|36201.38|36201.38|36201.38|36201.38|36201.38|36201.38|0
1627656290000|2021-07-30 14:44:50|36213.09|36213.09|36213.09|36213.09|36213.09|36213.09|36213.09|36213.09|0
1627656300000|2021-07-30 14:45:00|36201.38|36201.38|36201.38|36201.38|36201.38|36201.38|36201.38|36201.38|0
1627656360000|2021-07-30 14:46:00|36206.08|36206.08|36206.08|36206.08|36206.08|36206.08|36206.08|36206.08|0
1627656370000|2021-07-30 14:46:10|36203.73|36203.73|36203.73|36203.73|36203.73|36203.73|36203.73|36203.73|0
1627656430000|2021-07-30 14:47:10|36176.71|36176.71|36176.71|36176.71|36176.71|36176.71|36176.71|36176.71|0
1627656440000|2021-07-30 14:47:20|36174.36|36174.36|36174.36|36174.36|36174.36|36174.36|36174.36|36174.36|0
1627656470000|2021-07-30 14:47:50|36186.07|36186.07|36186.07|36186.07|36186.07|36186.07|36186.07|36186.07|0
1627656500000|2021-07-30 14:48:20|36174.36|36174.36|36179.06|36179.06|36179.06|36179.06|36174.36|36174.36|0
1627656540000|2021-07-30 14:49:00|36176.71|36176.71|36179.06|36179.06|36179.06|36179.06|36176.71|36176.71|0
1627656550000|2021-07-30 14:49:10|36181.41|36181.41|36181.41|36181.41|36181.41|36181.41|36181.41|36181.41|0
1627656630000|2021-07-30 14:50:30|36208.43|36208.43|36206.08|36206.08|36208.43|36208.43|36206.08|36206.08|0
1627656640000|2021-07-30 14:50:40|36217.8|36217.8|36217.8|36217.8|36217.8|36217.8|36217.8|36217.8|0
1627656710000|2021-07-30 14:51:50|36215.45|36215.45|36215.45|36215.45|36215.45|36215.45|36215.45|36215.45|0
1627656740000|2021-07-30 14:52:20|36203.73|36203.73|36203.73|36203.73|36203.73|36203.73|36203.73|36203.73|0
1627656770000|2021-07-30 14:52:50|36201.38|36201.38|36201.38|36201.38|36201.38|36201.38|36201.38|36201.38|0
1627656800000|2021-07-30 14:53:20|36189.67|36189.67|36177.95|36177.95|36189.67|36189.67|36177.95|36177.95|0
1627656870000|2021-07-30 14:54:30|36189.67|36189.67|36189.67|36189.67|36189.67|36189.67|36189.67|36189.67|0
1627656890000|2021-07-30 14:54:50|36187.31|36187.31|36187.31|36187.31|36187.31|36187.31|36187.31|36187.31|0
1627656900000|2021-07-30 14:55:00|36182.61|36182.61|36182.61|36182.61|36182.61|36182.61|36182.61|36182.61|0
1627656910000|2021-07-30 14:55:10|36170.9|36170.9|36170.9|36170.9|36170.9|36170.9|36170.9|36170.9|0
1627657010000|2021-07-30 14:56:50|36168.55|36168.55|36166.2|36166.2|36168.55|36168.55|36166.2|36166.2|0
1627657040000|2021-07-30 14:57:20|36177.91|36177.91|36177.91|36177.91|36177.91|36177.91|36177.91|36177.91|0
1627657110000|2021-07-30 14:58:30|36175.56|36175.56|36175.56|36175.56|36175.56|36175.56|36175.56|36175.56|0
1627657130000|2021-07-30 14:58:50|36177.91|36177.91|36177.91|36177.91|36177.91|36177.91|36177.91|36177.91|0
1627657170000|2021-07-30 14:59:30|36166.2|36166.2|36166.2|36166.2|36166.2|36166.2|36166.2|36166.2|0
1627657180000|2021-07-30 14:59:40|36163.84|36163.84|36163.84|36163.84|36163.84|36163.84|36163.84|36163.84|0
1627657190000|2021-07-30 14:59:50|36152.13|36152.13|36152.13|36152.13|36152.13|36152.13|36152.13|36152.13|0
1627657210000|2021-07-30 15:00:10|36149.78|36149.78|36147.43|36147.43|36149.78|36149.78|36147.43|36147.43|0
1627657230000|2021-07-30 15:00:30|36135.71|36135.71|36135.71|36135.71|36135.71|36135.71|36135.71|36135.71|0
1627657290000|2021-07-30 15:01:30|36131.01|36131.01|36131.01|36131.01|36131.01|36131.01|36131.01|36131.01|0
1627657300000|2021-07-30 15:01:40|36119.3|36119.3|36119.3|36119.3|36119.3|36119.3|36119.3|36119.3|0
1627657340000|2021-07-30 15:02:20|36107.58|36107.58|36107.58|36107.58|36107.58|36107.58|36107.58|36107.58|0
1627657410000|2021-07-30 15:03:30|36105.23|36105.23|36105.23|36105.23|36105.23|36105.23|36105.23|36105.23|0
1627657460000|2021-07-30 15:04:20|36116.95|36116.95|36116.95|36116.95|36116.95|36116.95|36116.95|36116.95|0
1627657480000|2021-07-30 15:04:40|36128.66|36128.66|36128.66|36128.66|36128.66|36128.66|36128.66|36128.66|0
1627657490000|2021-07-30 15:04:50|36131.01|36131.01|36131.01|36131.01|36131.01|36131.01|36131.01|36131.01|0
1627657500000|2021-07-30 15:05:00|36126.31|36126.31|36135.12|36135.12|36137.47|36137.47|36123.96|36123.96|0
1627657510000|2021-07-30 15:05:10|36123.4|36123.4|36123.4|36123.4|36123.4|36123.4|36123.4|36123.4|0
1627657590000|2021-07-30 15:06:30|36096.38|36096.38|36123.4|36123.4|36123.4|36123.4|36096.38|36096.38|0
1627657620000|2021-07-30 15:07:00|36135.12|36135.12|36146.83|36146.83|36146.83|36146.83|36135.12|36135.12|0
1627657650000|2021-07-30 15:07:30|36119.81|36119.81|36119.81|36119.81|36119.81|36119.81|36119.81|36119.81|0
1627657680000|2021-07-30 15:08:00|36133.32|36133.32|36133.32|36133.32|36133.32|36133.32|36133.32|36133.32|0
1627657870000|2021-07-30 15:11:10|36121.61|36121.61|36121.61|36121.61|36121.61|36121.61|36121.61|36121.61|0
1627657920000|2021-07-30 15:12:00|36119.26|36119.26|36119.26|36119.26|36119.26|36119.26|36119.26|36119.26|0
1627657930000|2021-07-30 15:12:10|36123.96|36123.96|36123.96|36123.96|36123.96|36123.96|36123.96|36123.96|0
1627657960000|2021-07-30 15:12:40|36126.31|36126.31|36126.31|36126.31|36126.31|36126.31|36126.31|36126.31|0
1627658020000|2021-07-30 15:13:40|36139.82|36139.82|36153.33|36153.33|36153.33|36153.33|36139.82|36139.82|0
1627658040000|2021-07-30 15:14:00|36141.62|36141.62|36141.62|36141.62|36141.62|36141.62|36141.62|36141.62|0
1627658050000|2021-07-30 15:14:10|36146.32|36146.32|36146.32|36146.32|36146.32|36146.32|36146.32|36146.32|0
1627658110000|2021-07-30 15:15:10|36143.97|36143.97|36141.62|36141.62|36143.97|36143.97|36141.62|36141.62|0
1627658140000|2021-07-30 15:15:40|36143.97|36143.97|36143.97|36143.97|36143.97|36143.97|36143.97|36143.97|0
1627658190000|2021-07-30 15:16:30|36146.32|36146.32|36146.32|36146.32|36146.32|36146.32|36146.32|36146.32|0
1627658230000|2021-07-30 15:17:10|36141.62|36141.62|36141.62|36141.62|36141.62|36141.62|36141.62|36141.62|0
1627658260000|2021-07-30 15:17:40|36129.9|36129.9|36118.19|36118.19|36129.9|36129.9|36118.19|36118.19|0
1627658270000|2021-07-30 15:17:50|36129.9|36129.9|36129.9|36129.9|36129.9|36129.9|36129.9|36129.9|0
1627658310000|2021-07-30 15:18:30|36127.55|36127.55|36127.55|36127.55|36127.55|36127.55|36127.55|36127.55|0
1627658320000|2021-07-30 15:18:40|36132.25|36132.25|36132.25|36132.25|36132.25|36132.25|36132.25|36132.25|0
1627658340000|2021-07-30 15:19:00|36129.9|36129.9|36129.9|36129.9|36129.9|36129.9|36129.9|36129.9|0
1627658370000|2021-07-30 15:19:30|36141.62|36141.62|36141.62|36141.62|36141.62|36141.62|36141.62|36141.62|0
1627658400000|2021-07-30 15:20:00|36128.11|36128.11|36128.11|36128.11|36130.46|36130.46|36128.11|36128.11|0
1627658410000|2021-07-30 15:20:10|36141.62|36141.62|36141.62|36141.62|36141.62|36141.62|36141.62|36141.62|0
1627658430000|2021-07-30 15:20:30|36146.32|36146.32|36148.67|36148.67|36148.67|36148.67|36146.32|36146.32|0
1627658440000|2021-07-30 15:20:40|36153.37|36153.37|36139.86|36139.86|36153.37|36153.37|36139.86|36139.86|0
1627658460000|2021-07-30 15:21:00|36137.51|36137.51|36139.86|36139.86|36139.86|36139.86|36137.51|36137.51|0
1627658470000|2021-07-30 15:21:10|36137.51|36137.51|36137.51|36137.51|36137.51|36137.51|36137.51|36137.51|0
1627658510000|2021-07-30 15:21:50|36151.02|36151.02|36151.02|36151.02|36151.02|36151.02|36151.02|36151.02|0
1627658520000|2021-07-30 15:22:00|36155.72|36155.72|36155.72|36155.72|36155.72|36155.72|36155.72|36155.72|0
1627658540000|2021-07-30 15:22:20|36142.21|36142.21|36142.21|36142.21|36142.21|36142.21|36142.21|36142.21|0
1627658560000|2021-07-30 15:22:40|36144.56|36144.56|36142.21|36142.21|36144.56|36144.56|36142.21|36142.21|0
1627658570000|2021-07-30 15:22:50|36155.72|36155.72|36155.72|36155.72|36155.72|36155.72|36155.72|36155.72|0
1627658580000|2021-07-30 15:23:00|36158.07|36158.07|36158.07|36158.07|36158.07|36158.07|36158.07|36158.07|0
1627658600000|2021-07-30 15:23:20|36169.79|36169.79|36169.79|36169.79|36169.79|36169.79|36169.79|36169.79|0
1627658640000|2021-07-30 15:24:00|36165.09|36165.09|36151.58|36151.58|36165.09|36165.09|36151.58|36151.58|0
1627658650000|2021-07-30 15:24:10|36128.15|36128.15|36128.15|36128.15|36128.15|36128.15|36128.15|36128.15|0
1627658670000|2021-07-30 15:24:30|36141.66|36141.66|36141.66|36141.66|36141.66|36141.66|36141.66|36141.66|0
1627658690000|2021-07-30 15:24:50|36129.94|36129.94|36129.94|36129.94|36129.94|36129.94|36118.23|36118.23|0
1627658720000|2021-07-30 15:25:20|36116.43|36116.43|36118.78|36118.78|36118.78|36118.78|36116.43|36116.43|0
1627658730000|2021-07-30 15:25:30|36132.29|36132.29|36132.29|36132.29|36132.29|36132.29|36132.29|36132.29|0
1627658760000|2021-07-30 15:26:00|36120.58|36120.58|36120.58|36120.58|36120.58|36120.58|36120.58|36120.58|0
1627658810000|2021-07-30 15:26:50|36118.23|36118.23|36120.58|36120.58|36120.58|36120.58|36118.23|36118.23|0
1627658820000|2021-07-30 15:27:00|36122.93|36122.93|36122.93|36122.93|36122.93|36122.93|36122.93|36122.93|0
1627658860000|2021-07-30 15:27:40|36129.98|36129.98|36129.98|36129.98|36129.98|36129.98|36129.98|36129.98|0
1627658890000|2021-07-30 15:28:10|36127.63|36127.63|36127.63|36127.63|36127.63|36127.63|36127.63|36127.63|0
1627658900000|2021-07-30 15:28:20|36115.92|36115.92|36139.35|36139.35|36139.35|36139.35|36115.92|36115.92|0
1627658910000|2021-07-30 15:28:30|36144.05|36144.05|36144.05|36144.05|36144.05|36144.05|36144.05|36144.05|0
1627658920000|2021-07-30 15:28:40|36148.75|36148.75|36146.4|36146.4|36148.75|36148.75|36146.4|36146.4|0
1627658940000|2021-07-30 15:29:00|36158.12|36158.12|36158.12|36158.12|36158.12|36158.12|36158.12|36158.12|0
1627658950000|2021-07-30 15:29:10|36144.61|36144.61|36161.02|36161.02|36172.74|36172.74|36144.61|36144.61|0
1627658980000|2021-07-30 15:29:40|36172.74|36172.74|36161.02|36161.02|36172.74|36172.74|36161.02|36161.02|0
1627658990000|2021-07-30 15:29:50|36163.37|36163.37|36168.08|36168.08|36168.08|36168.08|36154.01|36154.01|0
1627888500000|2021-08-02 07:15:00|36574.67|36574.67|36574.67|36574.67|36574.67|36574.67|36574.67|36574.67|0
1627888510000|2021-08-02 07:15:10|36586.39|36586.39|36586.39|36586.39|36586.39|36586.39|36586.39|36586.39|0
1627888520000|2021-08-02 07:15:20|36574.67|36574.67|36562.96|36562.96|36574.67|36574.67|36562.96|36562.96|0
1627888550000|2021-08-02 07:15:50|36549.45|36549.45|36549.45|36549.45|36549.45|36549.45|36549.45|36549.45|0
1627888590000|2021-08-02 07:16:30|36514.3|36514.3|36526.02|36526.02|36526.02|36526.02|36514.3|36514.3|0
1627888620000|2021-08-02 07:17:00|36535.42|36535.42|36518.96|36518.96|36535.42|36535.42|36518.96|36518.96|0
1627888630000|2021-08-02 07:17:10|36507.25|36507.25|36507.25|36507.25|36507.25|36507.25|36507.25|36507.25|0
1627888650000|2021-08-02 07:17:30|36509.6|36509.6|36509.6|36509.6|36509.6|36509.6|36509.6|36509.6|0
1627888720000|2021-08-02 07:18:40|36516.65|36516.65|36516.65|36516.65|36516.65|36516.65|36516.65|36516.65|0
1627888730000|2021-08-02 07:18:50|36528.37|36528.37|36516.65|36516.65|36528.37|36528.37|36516.65|36516.65|0
1627888770000|2021-08-02 07:19:30|36540.08|36540.08|36551.8|36551.8|36551.8|36551.8|36540.08|36540.08|0
1627888800000|2021-08-02 07:20:00|36538.29|36538.29|36538.29|36538.29|36538.29|36538.29|36538.29|36538.29|0
1627888810000|2021-08-02 07:20:10|36524.78|36524.78|36524.78|36524.78|36524.78|36524.78|36524.78|36524.78|0
1627888840000|2021-08-02 07:20:40|36538.29|36538.29|36538.29|36538.29|36538.29|36538.29|36538.29|36538.29|0
1627888860000|2021-08-02 07:21:00|36526.57|36526.57|36526.57|36526.57|36526.57|36526.57|36526.57|36526.57|0
1627888880000|2021-08-02 07:21:20|36540.08|36540.08|36540.08|36540.08|36540.08|36540.08|36540.08|36540.08|0
1627888890000|2021-08-02 07:21:30|36516.65|36516.65|36516.65|36516.65|36516.65|36516.65|36516.65|36516.65|0
1627888900000|2021-08-02 07:21:40|36528.37|36528.37|36540.08|36540.08|36540.08|36540.08|36528.37|36528.37|0
1627888950000|2021-08-02 07:22:30|36533.03|36533.03|36533.03|36533.03|36533.03|36533.03|36533.03|36533.03|0
1627889020000|2021-08-02 07:23:40|36556.46|36556.46|36556.46|36556.46|36556.46|36556.46|36556.46|36556.46|0
1627889040000|2021-08-02 07:24:00|36529.44|36529.44|36529.44|36529.44|36529.44|36529.44|36529.44|36529.44|0
1627889050000|2021-08-02 07:24:10|36502.41|36502.41|36502.41|36502.41|36502.41|36502.41|36502.41|36502.41|0
1627889070000|2021-08-02 07:24:30|36490.7|36490.7|36490.7|36490.7|36490.7|36490.7|36490.7|36490.7|0
1627889100000|2021-08-02 07:25:00|36504.21|36504.21|36490.7|36490.7|36504.21|36504.21|36490.7|36490.7|0
1627889190000|2021-08-02 07:26:30|36478.99|36478.99|36478.99|36478.99|36478.99|36478.99|36478.99|36478.99|0
1627889230000|2021-08-02 07:27:10|36490.7|36490.7|36502.41|36502.41|36514.13|36514.13|36490.7|36490.7|0
1627889240000|2021-08-02 07:27:20|36490.7|36490.7|36490.7|36490.7|36490.7|36490.7|36490.7|36490.7|0
1627889340000|2021-08-02 07:29:00|36537.56|36537.56|36537.56|36537.56|36537.56|36537.56|36537.56|36537.56|0
1627889350000|2021-08-02 07:29:10|36564.58|36564.58|36564.58|36564.58|36564.58|36564.58|36564.58|36564.58|0
1627889490000|2021-08-02 07:31:30|36557.53|36557.53|36557.53|36557.53|36557.53|36557.53|36557.53|36557.53|0
1627889520000|2021-08-02 07:32:00|36569.24|36569.24|36557.53|36557.53|36569.24|36569.24|36557.53|36557.53|0
1627889540000|2021-08-02 07:32:20|36545.81|36545.81|36557.53|36557.53|36557.53|36557.53|36545.81|36545.81|0
1627889620000|2021-08-02 07:33:40|36544.01|36544.01|36544.01|36544.01|36544.01|36544.01|36544.01|36544.01|0
1627889680000|2021-08-02 07:34:40|36532.3|36532.3|36544.01|36544.01|36544.01|36544.01|36532.3|36532.3|0
1627889700000|2021-08-02 07:35:00|36555.73|36555.73|36555.73|36555.73|36555.73|36555.73|36555.73|36555.73|0
1627889750000|2021-08-02 07:35:50|36567.44|36567.44|36579.16|36579.16|36579.16|36579.16|36567.44|36567.44|0
1627889860000|2021-08-02 07:37:40|36590.87|36590.87|36602.59|36602.59|36602.59|36602.59|36590.87|36590.87|0
1627889900000|2021-08-02 07:38:20|36614.3|36614.3|36614.3|36614.3|36614.3|36614.3|36614.3|36614.3|0
1627889930000|2021-08-02 07:38:50|36602.59|36602.59|36602.59|36602.59|36602.59|36602.59|36602.59|36602.59|0
1627889990000|2021-08-02 07:39:50|36590.87|36590.87|36649.44|36649.44|36649.44|36649.44|36590.87|36590.87|0
1627890000000|2021-08-02 07:40:00|36662.96|36662.96|36662.96|36662.96|36662.96|36662.96|36662.96|36662.96|0
1627890010000|2021-08-02 07:40:10|36686.38|36686.38|36686.38|36686.38|36686.38|36686.38|36686.38|36686.38|0
1627890030000|2021-08-02 07:40:30|36674.67|36674.67|36674.67|36674.67|36674.67|36674.67|36674.67|36674.67|0
1627890060000|2021-08-02 07:41:00|36688.18|36688.18|36653.55|36653.55|36688.18|36688.18|36653.55|36653.55|0
1627890070000|2021-08-02 07:41:10|36665.27|36665.27|36665.27|36665.27|36665.27|36665.27|36665.27|36665.27|0
1627890200000|2021-08-02 07:43:20|36651.75|36651.75|36651.75|36651.75|36651.75|36651.75|36651.75|36651.75|0
1627890230000|2021-08-02 07:43:50|36638.24|36638.24|36638.24|36638.24|36638.24|36638.24|36638.24|36638.24|0
1627890350000|2021-08-02 07:45:50|36673.39|36673.39|36673.39|36673.39|36673.39|36673.39|36673.39|36673.39|0
1627890370000|2021-08-02 07:46:10|36661.67|36661.67|36661.67|36661.67|36661.67|36661.67|36661.67|36661.67|0
1627890410000|2021-08-02 07:46:50|36648.16|36648.16|36648.16|36648.16|36648.16|36648.16|36648.16|36648.16|0
1627890440000|2021-08-02 07:47:20|36675.18|36675.18|36685.1|36685.1|36698.61|36698.61|36675.18|36675.18|0
1627890590000|2021-08-02 07:49:50|36673.39|36673.39|36626.53|36626.53|36673.39|36673.39|36626.53|36626.53|0
1627890660000|2021-08-02 07:51:00|36603.1|36603.1|36603.1|36603.1|36603.1|36603.1|36603.1|36603.1|0
1627890730000|2021-08-02 07:52:10|36605.45|36605.45|36593.74|36593.74|36605.45|36605.45|36593.74|36593.74|0
1627890750000|2021-08-02 07:52:30|36582.02|36582.02|36593.74|36593.74|36593.74|36593.74|36582.02|36582.02|0
1627890840000|2021-08-02 07:54:00|36589.03|36589.03|36589.03|36589.03|36589.03|36589.03|36589.03|36589.03|0
1627890860000|2021-08-02 07:54:20|36600.75|36600.75|36596.05|36596.05|36600.75|36600.75|36596.05|36596.05|0
1627890890000|2021-08-02 07:54:50|36584.33|36584.33|36584.33|36584.33|36584.33|36584.33|36584.33|36584.33|0
1627890910000|2021-08-02 07:55:10|36572.62|36572.62|36560.9|36560.9|36572.62|36572.62|36560.9|36560.9|0
1627890980000|2021-08-02 07:56:20|36549.19|36549.19|36549.19|36549.19|36549.19|36549.19|36549.19|36549.19|0
1627891140000|2021-08-02 07:59:00|36525.76|36525.76|36537.47|36537.47|36537.47|36537.47|36525.76|36525.76|0
1627891150000|2021-08-02 07:59:10|36532.77|36532.77|36544.49|36544.49|36544.49|36544.49|36532.77|36532.77|0
1627891190000|2021-08-02 07:59:50|36556.2|36556.2|36556.2|36556.2|36556.2|36556.2|36556.2|36556.2|0
1627891200000|2021-08-02 08:00:00|36544.49|36544.49|36544.49|36544.49|36544.49|36544.49|36544.49|36544.49|0
1627891320000|2021-08-02 08:02:00|36556.2|36556.2|36556.2|36556.2|36556.2|36556.2|36556.2|36556.2|0
1627891380000|2021-08-02 08:03:00|36567.92|36567.92|36567.92|36567.92|36567.92|36567.92|36567.92|36567.92|0
1627891390000|2021-08-02 08:03:10|36586.68|36586.68|36586.68|36586.68|36586.68|36586.68|36586.68|36586.68|0
1627891400000|2021-08-02 08:03:20|36598.4|36598.4|36598.4|36598.4|36598.4|36598.4|36598.4|36598.4|0
1627891440000|2021-08-02 08:04:00|36610.11|36610.11|36610.11|36610.11|36610.11|36610.11|36610.11|36610.11|0
1627891490000|2021-08-02 08:04:50|36621.83|36621.83|36621.83|36621.83|36621.83|36621.83|36621.83|36621.83|0
1627891640000|2021-08-02 08:07:20|36610.11|36610.11|36598.4|36598.4|36610.11|36610.11|36598.4|36598.4|0
1627891680000|2021-08-02 08:08:00|36603.1|36603.1|36603.1|36603.1|36603.1|36603.1|36603.1|36603.1|0
1627891760000|2021-08-02 08:09:20|36614.81|36614.81|36626.53|36626.53|36626.53|36626.53|36614.81|36614.81|0
1627891810000|2021-08-02 08:10:10|36614.81|36614.81|36614.81|36614.81|36614.81|36614.81|36614.81|36614.81|0
1627891820000|2021-08-02 08:10:20|36603.1|36603.1|36614.81|36614.81|36614.81|36614.81|36603.1|36603.1|0
1627891860000|2021-08-02 08:11:00|36626.53|36626.53|36603.1|36603.1|36626.53|36626.53|36603.1|36603.1|0
1627891890000|2021-08-02 08:11:30|36638.24|36638.24|36614.81|36614.81|36638.24|36638.24|36603.1|36603.1|0
1627891910000|2021-08-02 08:11:50|36603.1|36603.1|36603.1|36603.1|36603.1|36603.1|36603.1|36603.1|0
1627891960000|2021-08-02 08:12:40|36614.81|36614.81|36614.81|36614.81|36614.81|36614.81|36614.81|36614.81|0
1627891970000|2021-08-02 08:12:50|36626.53|36626.53|36626.53|36626.53|36626.53|36626.53|36626.53|36626.53|0
1627892030000|2021-08-02 08:13:50|36614.81|36614.81|36614.81|36614.81|36614.81|36614.81|36614.81|36614.81|0
1627892170000|2021-08-02 08:16:10|36603.1|36603.1|36603.1|36603.1|36603.1|36603.1|36603.1|36603.1|0
1627892340000|2021-08-02 08:19:00|36614.81|36614.81|36614.81|36614.81|36614.81|36614.81|36614.81|36614.81|0
1627892380000|2021-08-02 08:19:40|36621.87|36621.87|36633.58|36633.58|36633.58|36633.58|36621.87|36621.87|0
1627892390000|2021-08-02 08:19:50|36660.6|36660.6|36660.6|36660.6|36660.6|36660.6|36660.6|36660.6|0
1627892400000|2021-08-02 08:20:00|36633.58|36633.58|36633.58|36633.58|36633.58|36633.58|36633.58|36633.58|0
1627892440000|2021-08-02 08:20:40|36628.88|36628.88|36628.88|36628.88|36628.88|36628.88|36628.88|36628.88|0
1627892450000|2021-08-02 08:20:50|36605.45|36605.45|36605.45|36605.45|36605.45|36605.45|36605.45|36605.45|0
1627892470000|2021-08-02 08:21:10|36612.5|36612.5|36612.5|36612.5|36612.5|36612.5|36612.5|36612.5|0
1627892480000|2021-08-02 08:21:20|36635.93|36635.93|36635.93|36635.93|36635.93|36635.93|36635.93|36635.93|0
1627892540000|2021-08-02 08:22:20|36624.22|36624.22|36624.22|36624.22|36624.22|36624.22|36624.22|36624.22|0
1627892550000|2021-08-02 08:22:30|36612.5|36612.5|36612.5|36612.5|36612.5|36612.5|36612.5|36612.5|0
1627892560000|2021-08-02 08:22:40|36607.8|36607.8|36634.82|36634.82|36634.82|36634.82|36607.8|36607.8|0
1627892570000|2021-08-02 08:22:50|36623.11|36623.11|36623.11|36623.11|36623.11|36623.11|36623.11|36623.11|0
1627892690000|2021-08-02 08:24:50|36634.82|36634.82|36634.82|36634.82|36634.82|36634.82|36634.82|36634.82|0
1627892710000|2021-08-02 08:25:10|36658.25|36658.25|36658.25|36658.25|36658.25|36658.25|36658.25|36658.25|0
1627892760000|2021-08-02 08:26:00|36646.54|36646.54|36646.54|36646.54|36646.54|36646.54|36646.54|36646.54|0
1627892900000|2021-08-02 08:28:20|36634.82|36634.82|36634.82|36634.82|36634.82|36634.82|36634.82|36634.82|0
1627892960000|2021-08-02 08:29:20|36646.54|36646.54|36646.54|36646.54|36646.54|36646.54|36646.54|36646.54|0
1627893000000|2021-08-02 08:30:00|36653.59|36653.59|36646.54|36646.54|36653.59|36653.59|36646.54|36646.54|0
1627893020000|2021-08-02 08:30:20|36644.19|36644.19|36644.19|36644.19|36644.19|36644.19|36644.19|36644.19|0
1627893140000|2021-08-02 08:32:20|36632.47|36632.47|36632.47|36632.47|36632.47|36632.47|36632.47|36632.47|0
1627893290000|2021-08-02 08:34:50|36637.18|36637.18|36637.18|36637.18|36637.18|36637.18|36637.18|36637.18|0
1627893340000|2021-08-02 08:35:40|36644.23|36644.23|36644.23|36644.23|36644.23|36644.23|36644.23|36644.23|0
1627893350000|2021-08-02 08:35:50|36655.94|36655.94|36655.94|36655.94|36655.94|36655.94|36655.94|36655.94|0
1627893400000|2021-08-02 08:36:40|36667.66|36667.66|36667.66|36667.66|36667.66|36667.66|36667.66|36667.66|0
1627893410000|2021-08-02 08:36:50|36658.25|36658.25|36658.25|36658.25|36658.25|36658.25|36658.25|36658.25|0
1627893540000|2021-08-02 08:39:00|36660.6|36660.6|36660.6|36660.6|36660.6|36660.6|36660.6|36660.6|0
1627893850000|2021-08-02 08:44:10|36648.89|36648.89|36648.89|36648.89|36648.89|36648.89|36648.89|36648.89|0
1627893960000|2021-08-02 08:46:00|36637.18|36637.18|36637.18|36637.18|36637.18|36637.18|36637.18|36637.18|0
1627894060000|2021-08-02 08:47:40|36625.46|36625.46|36625.46|36625.46|36625.46|36625.46|36625.46|36625.46|0
1627894080000|2021-08-02 08:48:00|36637.18|36637.18|36637.18|36637.18|36637.18|36637.18|36637.18|36637.18|0
1627894160000|2021-08-02 08:49:20|36613.75|36613.75|36578.6|36578.6|36613.75|36613.75|36578.6|36578.6|0
1627894170000|2021-08-02 08:49:30|36555.17|36555.17|36555.17|36555.17|36555.17|36555.17|36555.17|36555.17|0
1627894260000|2021-08-02 08:51:00|36543.46|36543.46|36566.89|36566.89|36566.89|36566.89|36543.46|36543.46|0
1627894320000|2021-08-02 08:52:00|36578.6|36578.6|36578.6|36578.6|36578.6|36578.6|36578.6|36578.6|0
1627894360000|2021-08-02 08:52:40|36590.32|36590.32|36602.03|36602.03|36602.03|36602.03|36590.32|36590.32|0
1627894570000|2021-08-02 08:56:10|36590.32|36590.32|36585.62|36585.62|36590.32|36590.32|36585.62|36585.62|0
1627894580000|2021-08-02 08:56:20|36562.19|36562.19|36562.19|36562.19|36562.19|36562.19|36562.19|36562.19|0
1627894690000|2021-08-02 08:58:10|36538.76|36538.76|36538.76|36538.76|36538.76|36538.76|36538.76|36538.76|0
1627894920000|2021-08-02 09:02:00|36562.19|36562.19|36562.19|36562.19|36562.19|36562.19|36562.19|36562.19|0
1627895090000|2021-08-02 09:04:50|36573.9|36573.9|36573.9|36573.9|36573.9|36573.9|36573.9|36573.9|0
1627895330000|2021-08-02 09:08:50|36576.25|36576.25|36576.25|36576.25|36576.25|36576.25|36576.25|36576.25|0
1627895340000|2021-08-02 09:09:00|36562.74|36562.74|36574.46|36574.46|36574.46|36574.46|36562.74|36562.74|0
1627895360000|2021-08-02 09:09:20|36572.1|36572.1|36572.1|36572.1|36572.1|36572.1|36572.1|36572.1|0
1627895560000|2021-08-02 09:12:40|36560.39|36560.39|36560.39|36560.39|36560.39|36560.39|36560.39|36560.39|0
1627895580000|2021-08-02 09:13:00|36572.1|36572.1|36572.1|36572.1|36572.1|36572.1|36572.1|36572.1|0
1627895640000|2021-08-02 09:14:00|36574.46|36574.46|36574.46|36574.46|36574.46|36574.46|36574.46|36574.46|0
1627895660000|2021-08-02 09:14:20|36586.17|36586.17|36586.17|36586.17|36586.17|36586.17|36586.17|36586.17|0
1627895710000|2021-08-02 09:15:10|36574.46|36574.46|36574.46|36574.46|36574.46|36574.46|36574.46|36574.46|0
1627895850000|2021-08-02 09:17:30|36586.17|36586.17|36586.17|36586.17|36586.17|36586.17|36586.17|36586.17|0
1627895940000|2021-08-02 09:19:00|36574.46|36574.46|36574.46|36574.46|36574.46|36574.46|36574.46|36574.46|0
1627896040000|2021-08-02 09:20:40|36587.97|36587.97|36587.97|36587.97|36587.97|36587.97|36587.97|36587.97|0
1627896070000|2021-08-02 09:21:10|36599.68|36599.68|36611.4|36611.4|36611.4|36611.4|36599.68|36599.68|0
1627896130000|2021-08-02 09:22:10|36599.68|36599.68|36599.68|36599.68|36599.68|36599.68|36599.68|36599.68|0
1627896170000|2021-08-02 09:22:50|36604.38|36604.38|36604.38|36604.38|36604.38|36604.38|36604.38|36604.38|0
1627896190000|2021-08-02 09:23:10|36592.67|36592.67|36604.38|36604.38|36604.38|36604.38|36592.67|36592.67|0
1627896300000|2021-08-02 09:25:00|36616.1|36616.1|36627.81|36627.81|36627.81|36627.81|36616.1|36616.1|0
1627896310000|2021-08-02 09:25:10|36639.53|36639.53|36639.53|36639.53|36639.53|36639.53|36639.53|36639.53|0
1627896420000|2021-08-02 09:27:00|36641.88|36641.88|36641.88|36641.88|36641.88|36641.88|36641.88|36641.88|0
1627896490000|2021-08-02 09:28:10|36630.16|36630.16|36630.16|36630.16|36630.16|36630.16|36630.16|36630.16|0
1627896580000|2021-08-02 09:29:40|36618.45|36618.45|36606.73|36606.73|36618.45|36618.45|36606.73|36606.73|0
1627896600000|2021-08-02 09:30:00|36630.16|36630.16|36630.16|36630.16|36630.16|36630.16|36630.16|36630.16|0
1627896770000|2021-08-02 09:32:50|36623.11|36623.11|36623.11|36623.11|36623.11|36623.11|36623.11|36623.11|0
1627896900000|2021-08-02 09:35:00|36620.76|36620.76|36620.76|36620.76|36620.76|36620.76|36620.76|36620.76|0
1627897140000|2021-08-02 09:39:00|36597.33|36597.33|36597.33|36597.33|36597.33|36597.33|36597.33|36597.33|0
1627897160000|2021-08-02 09:39:20|36609.04|36609.04|36609.04|36609.04|36609.04|36609.04|36609.04|36609.04|0
1627897360000|2021-08-02 09:42:40|36620.76|36620.76|36620.76|36620.76|36632.47|36632.47|36620.76|36620.76|0
1627897570000|2021-08-02 09:46:10|36632.47|36632.47|36655.9|36655.9|36655.9|36655.9|36632.47|36632.47|0
1627897630000|2021-08-02 09:47:10|36644.19|36644.19|36644.19|36644.19|36644.19|36644.19|36644.19|36644.19|0
1627897670000|2021-08-02 09:47:50|36632.47|36632.47|36632.47|36632.47|36632.47|36632.47|36632.47|36632.47|0
1627897860000|2021-08-02 09:51:00|36618.96|36618.96|36618.96|36618.96|36618.96|36618.96|36618.96|36618.96|0
1627897910000|2021-08-02 09:51:50|36614.26|36614.26|36614.26|36614.26|36614.26|36614.26|36611.91|36611.91|0
1627897920000|2021-08-02 09:52:00|36611.91|36611.91|36611.91|36611.91|36611.91|36611.91|36611.91|36611.91|0
1627898210000|2021-08-02 09:56:50|36635.34|36635.34|36635.34|36635.34|36635.34|36635.34|36635.34|36635.34|0
1627898310000|2021-08-02 09:58:30|36623.62|36623.62|36623.62|36623.62|36623.62|36623.62|36623.62|36623.62|0
1627898330000|2021-08-02 09:58:50|36621.27|36621.27|36621.27|36621.27|36621.27|36621.27|36621.27|36621.27|0
1627898360000|2021-08-02 09:59:20|36632.99|36632.99|36632.99|36632.99|36632.99|36632.99|36632.99|36632.99|0
1627898400000|2021-08-02 10:00:00|36640.04|36640.04|36640.04|36640.04|36640.04|36640.04|36640.04|36640.04|0
1627898420000|2021-08-02 10:00:20|36628.33|36628.33|36628.33|36628.33|36628.33|36628.33|36628.33|36628.33|0
1627898450000|2021-08-02 10:00:50|36616.61|36616.61|36616.61|36616.61|36616.61|36616.61|36616.61|36616.61|0
1627898490000|2021-08-02 10:01:30|36628.33|36628.33|36640.04|36640.04|36640.04|36640.04|36628.33|36628.33|0
1627898600000|2021-08-02 10:03:20|36637.69|36637.69|36640.04|36640.04|36640.04|36640.04|36637.69|36637.69|0
1627898630000|2021-08-02 10:03:50|36637.69|36637.69|36637.69|36637.69|36637.69|36637.69|36637.69|36637.69|0
1627898660000|2021-08-02 10:04:20|36664.71|36664.71|36664.71|36664.71|36664.71|36664.71|36664.71|36664.71|0
1627898700000|2021-08-02 10:05:00|36676.43|36676.43|36664.71|36664.71|36676.43|36676.43|36664.71|36664.71|0
1627898760000|2021-08-02 10:06:00|36669.41|36669.41|36669.41|36669.41|36669.41|36669.41|36669.41|36669.41|0
1627899110000|2021-08-02 10:11:50|36678.82|36678.82|36678.82|36678.82|36678.82|36678.82|36678.82|36678.82|0
1627899180000|2021-08-02 10:13:00|36667.1|36667.1|36655.39|36655.39|36667.1|36667.1|36655.39|36655.39|0
1627899360000|2021-08-02 10:16:00|36667.1|36667.1|36667.1|36667.1|36667.1|36667.1|36667.1|36667.1|0
1627899380000|2021-08-02 10:16:20|36669.45|36669.45|36669.45|36669.45|36669.45|36669.45|36669.45|36669.45|0
1627899440000|2021-08-02 10:17:20|36671.81|36671.81|36671.81|36671.81|36671.81|36671.81|36671.81|36671.81|0
1627899690000|2021-08-02 10:21:30|36683.52|36683.52|36683.52|36683.52|36683.52|36683.52|36683.52|36683.52|0
1627899720000|2021-08-02 10:22:00|36706.95|36706.95|36706.95|36706.95|36706.95|36706.95|36706.95|36706.95|0
1627899740000|2021-08-02 10:22:20|36718.66|36718.66|36718.66|36718.66|36718.66|36718.66|36718.66|36718.66|0
1627899800000|2021-08-02 10:23:20|36725.72|36725.72|36725.72|36725.72|36725.72|36725.72|36725.72|36725.72|0
1627899810000|2021-08-02 10:23:30|36730.42|36730.42|36730.42|36730.42|36730.42|36730.42|36730.42|36730.42|0
1627899900000|2021-08-02 10:25:00|36732.77|36732.77|36732.77|36732.77|36732.77|36732.77|36732.77|36732.77|0
1627900050000|2021-08-02 10:27:30|36725.72|36725.72|36723.37|36723.37|36725.72|36725.72|36723.37|36723.37|0
1627900060000|2021-08-02 10:27:40|36718.66|36718.66|36716.31|36716.31|36718.66|36718.66|36716.31|36716.31|0
1627900180000|2021-08-02 10:29:40|36728.03|36728.03|36751.46|36751.46|36751.46|36751.46|36728.03|36728.03|0
1627900240000|2021-08-02 10:30:40|36763.17|36763.17|36763.17|36763.17|36763.17|36763.17|36763.17|36763.17|0
1627900390000|2021-08-02 10:33:10|36749.66|36749.66|36749.66|36749.66|36749.66|36749.66|36749.66|36749.66|0
1627900420000|2021-08-02 10:33:40|36737.94|36737.94|36737.94|36737.94|36737.94|36737.94|36737.94|36737.94|0
1627900510000|2021-08-02 10:35:10|36735.59|36735.59|36733.24|36733.24|36735.59|36735.59|36733.24|36733.24|0
1627900690000|2021-08-02 10:38:10|36744.96|36744.96|36744.96|36744.96|36744.96|36744.96|36744.96|36744.96|0
1627900720000|2021-08-02 10:38:40|36756.67|36756.67|36756.67|36756.67|36756.67|36756.67|36756.67|36756.67|0
1627900740000|2021-08-02 10:39:00|36754.32|36754.32|36742.61|36742.61|36754.32|36754.32|36742.61|36742.61|0
1627900750000|2021-08-02 10:39:10|36729.09|36729.09|36715.58|36715.58|36729.09|36729.09|36715.58|36715.58|0
1627901030000|2021-08-02 10:43:50|36703.87|36703.87|36692.15|36692.15|36703.87|36703.87|36692.15|36692.15|0
1627901080000|2021-08-02 10:44:40|36685.1|36685.1|36685.1|36685.1|36685.1|36685.1|36685.1|36685.1|0
1627901100000|2021-08-02 10:45:00|36673.39|36673.39|36668.68|36668.68|36673.39|36673.39|36668.68|36668.68|0
1627901240000|2021-08-02 10:47:20|36680.4|36680.4|36680.4|36680.4|36680.4|36680.4|36680.4|36680.4|0
1627901420000|2021-08-02 10:50:20|36675.7|36675.7|36675.7|36675.7|36675.7|36675.7|36675.7|36675.7|0
1627901480000|2021-08-02 10:51:20|36673.35|36673.35|36666.29|36666.29|36673.35|36673.35|36666.29|36666.29|0
1627901580000|2021-08-02 10:53:00|36652.78|36652.78|36652.78|36652.78|36652.78|36652.78|36652.78|36652.78|0
1627901650000|2021-08-02 10:54:10|36657.48|36657.48|36657.48|36657.48|36657.48|36657.48|36657.48|36657.48|0
1627901750000|2021-08-02 10:55:50|36669.2|36669.2|36680.91|36680.91|36680.91|36680.91|36669.2|36669.2|0
1627901760000|2021-08-02 10:56:00|36683.26|36683.26|36683.26|36683.26|36683.26|36683.26|36683.26|36683.26|0
1627901800000|2021-08-02 10:56:40|36694.98|36694.98|36694.98|36694.98|36694.98|36694.98|36694.98|36694.98|0
1627901820000|2021-08-02 10:57:00|36706.69|36706.69|36706.69|36706.69|36706.69|36706.69|36706.69|36706.69|0
1627901860000|2021-08-02 10:57:40|36713.75|36713.75|36702.03|36702.03|36713.75|36713.75|36702.03|36702.03|0
1627901880000|2021-08-02 10:58:00|36690.32|36690.32|36676.81|36676.81|36690.32|36690.32|36676.81|36676.81|0
1627901890000|2021-08-02 10:58:10|36665.09|36665.09|36665.09|36665.09|36665.09|36665.09|36665.09|36665.09|0
1627901950000|2021-08-02 10:59:10|36653.38|36653.38|36653.38|36653.38|36653.38|36653.38|36653.38|36653.38|0
1627902000000|2021-08-02 11:00:00|36648.67|36648.67|36636.96|36636.96|36648.67|36648.67|36636.96|36636.96|0
1627902200000|2021-08-02 11:03:20|36625.25|36625.25|36625.25|36625.25|36625.25|36625.25|36625.25|36625.25|0
1627902360000|2021-08-02 11:06:00|36636.96|36636.96|36636.96|36636.96|36636.96|36636.96|36636.96|36636.96|0
1627902420000|2021-08-02 11:07:00|36625.25|36625.25|36648.67|36648.67|36648.67|36648.67|36625.25|36625.25|0
1627902450000|2021-08-02 11:07:30|36636.96|36636.96|36636.96|36636.96|36636.96|36636.96|36636.96|36636.96|0
1627902480000|2021-08-02 11:08:00|36625.25|36625.25|36625.25|36625.25|36636.96|36636.96|36625.25|36625.25|0
1627902560000|2021-08-02 11:09:20|36620.54|36620.54|36620.54|36620.54|36620.54|36620.54|36620.54|36620.54|0
1627902570000|2021-08-02 11:09:30|36615.84|36615.84|36615.84|36615.84|36615.84|36615.84|36615.84|36615.84|0
1627902740000|2021-08-02 11:12:20|36611.14|36611.14|36624.65|36624.65|36624.65|36624.65|36611.14|36611.14|0
1627903010000|2021-08-02 11:16:50|36636.36|36636.36|36636.36|36636.36|36636.36|36636.36|36636.36|36636.36|0
1627903020000|2021-08-02 11:17:00|36624.65|36624.65|36636.36|36636.36|36636.36|36636.36|36624.65|36624.65|0
1627903080000|2021-08-02 11:18:00|36648.08|36648.08|36648.08|36648.08|36648.08|36648.08|36648.08|36648.08|0
1627903110000|2021-08-02 11:18:30|36661.59|36661.59|36661.59|36661.59|36661.59|36661.59|36661.59|36661.59|0
1627903130000|2021-08-02 11:18:50|36666.29|36666.29|36666.29|36666.29|36666.29|36666.29|36666.29|36666.29|0
1627903170000|2021-08-02 11:19:30|36678.01|36678.01|36689.72|36689.72|36689.72|36689.72|36678.01|36678.01|0
1627903270000|2021-08-02 11:21:10|36678.01|36678.01|36678.01|36678.01|36678.01|36678.01|36678.01|36678.01|0
1627903300000|2021-08-02 11:21:40|36689.72|36689.72|36689.72|36689.72|36689.72|36689.72|36689.72|36689.72|0
1627903440000|2021-08-02 11:24:00|36666.29|36666.29|36666.29|36666.29|36666.29|36666.29|36666.29|36666.29|0
1627903450000|2021-08-02 11:24:10|36678.01|36678.01|36678.01|36678.01|36678.01|36678.01|36678.01|36678.01|0
1627903770000|2021-08-02 11:29:30|36689.72|36689.72|36689.72|36689.72|36689.72|36689.72|36689.72|36689.72|0
1627903790000|2021-08-02 11:29:50|36676.21|36676.21|36676.21|36676.21|36676.21|36676.21|36676.21|36676.21|0
1627903800000|2021-08-02 11:30:00|36687.92|36687.92|36687.92|36687.92|36687.92|36687.92|36687.92|36687.92|0
1627903810000|2021-08-02 11:30:10|36699.64|36699.64|36711.35|36711.35|36711.35|36711.35|36699.64|36699.64|0
1627903840000|2021-08-02 11:30:40|36709|36709|36697.29|36697.29|36709|36709|36697.29|36697.29|0
1627903910000|2021-08-02 11:31:50|36701.99|36701.99|36701.99|36701.99|36701.99|36701.99|36701.99|36701.99|0
1627903960000|2021-08-02 11:32:40|36713.7|36713.7|36713.7|36713.7|36713.7|36713.7|36713.7|36713.7|0
1627904070000|2021-08-02 11:34:30|36709|36709|36709|36709|36709|36709|36709|36709|0
1627904240000|2021-08-02 11:37:20|36706.65|36706.65|36706.65|36706.65|36706.65|36706.65|36706.65|36706.65|0
1627904310000|2021-08-02 11:38:30|36683.22|36683.22|36683.22|36683.22|36683.22|36683.22|36683.22|36683.22|0
1627904320000|2021-08-02 11:38:40|36694.94|36694.94|36694.94|36694.94|36694.94|36694.94|36694.94|36694.94|0
1627904380000|2021-08-02 11:39:40|36706.65|36706.65|36706.65|36706.65|36706.65|36706.65|36706.65|36706.65|0
1627904390000|2021-08-02 11:39:50|36683.22|36683.22|36699.64|36699.64|36699.64|36699.64|36683.22|36683.22|0
1627904520000|2021-08-02 11:42:00|36697.29|36697.29|36697.29|36697.29|36697.29|36697.29|36697.29|36697.29|0
1627904640000|2021-08-02 11:44:00|36709|36709|36695.49|36695.49|36722.51|36722.51|36695.49|36695.49|0
1627904650000|2021-08-02 11:44:10|36688.44|36688.44|36688.44|36688.44|36688.44|36688.44|36688.44|36688.44|0
1627904670000|2021-08-02 11:44:30|36665.01|36665.01|36653.29|36653.29|36665.01|36665.01|36653.29|36653.29|0
1627904680000|2021-08-02 11:44:40|36665.01|36665.01|36665.01|36665.01|36665.01|36665.01|36665.01|36665.01|0
1627904700000|2021-08-02 11:45:00|36651.5|36651.5|36637.99|36637.99|36651.5|36651.5|36637.99|36637.99|0
1627904950000|2021-08-02 11:49:10|36626.27|36626.27|36626.27|36626.27|36626.27|36626.27|36626.27|36626.27|0
1627905030000|2021-08-02 11:50:30|36637.99|36637.99|36637.99|36637.99|36637.99|36637.99|36637.99|36637.99|0
1627905120000|2021-08-02 11:52:00|36635.63|36635.63|36635.63|36635.63|36635.63|36635.63|36635.63|36635.63|0
1627905140000|2021-08-02 11:52:20|36633.28|36633.28|36633.28|36633.28|36633.28|36633.28|36633.28|36633.28|0
1627905170000|2021-08-02 11:52:50|36645|36645|36645|36645|36645|36645|36645|36645|0
1627905180000|2021-08-02 11:53:00|36656.71|36656.71|36680.14|36680.14|36680.14|36680.14|36656.71|36656.71|0
1627905270000|2021-08-02 11:54:30|36656.71|36656.71|36656.71|36656.71|36656.71|36656.71|36656.71|36656.71|0
1627905290000|2021-08-02 11:54:50|36654.36|36654.36|36659.06|36659.06|36659.06|36659.06|36654.36|36654.36|0
1627905360000|2021-08-02 11:56:00|36670.78|36670.78|36694.21|36694.21|36694.21|36694.21|36670.78|36670.78|0
1627905440000|2021-08-02 11:57:20|36701.26|36701.26|36701.26|36701.26|36701.26|36701.26|36701.26|36701.26|0
1627905480000|2021-08-02 11:58:00|36724.69|36724.69|36724.69|36724.69|36724.69|36724.69|36724.69|36724.69|0
1627905570000|2021-08-02 11:59:30|36722.34|36722.34|36722.34|36722.34|36722.34|36722.34|36722.34|36722.34|0
1627905590000|2021-08-02 11:59:50|36695.32|36695.32|36707.03|36707.03|36707.03|36707.03|36695.32|36695.32|0
1627905640000|2021-08-02 12:00:40|36709.38|36709.38|36709.38|36709.38|36709.38|36709.38|36709.38|36709.38|0
1627905720000|2021-08-02 12:02:00|36695.87|36695.87|36695.87|36695.87|36695.87|36695.87|36695.87|36695.87|0
1627905920000|2021-08-02 12:05:20|36684.16|36684.16|36684.16|36684.16|36684.16|36684.16|36672.44|36672.44|0
1627906090000|2021-08-02 12:08:10|36695.87|36695.87|36695.87|36695.87|36695.87|36695.87|36695.87|36695.87|0
1627906140000|2021-08-02 12:09:00|36691.17|36691.17|36700.53|36700.53|36700.53|36700.53|36688.82|36688.82|0
1627906180000|2021-08-02 12:09:40|36695.83|36695.83|36695.83|36695.83|36695.83|36695.83|36695.83|36695.83|0
1627906280000|2021-08-02 12:11:20|36693.48|36693.48|36693.48|36693.48|36693.48|36693.48|36693.48|36693.48|0
1627906360000|2021-08-02 12:12:40|36695.83|36695.83|36695.83|36695.83|36695.83|36695.83|36695.83|36695.83|0
1627906500000|2021-08-02 12:15:00|36707.54|36707.54|36719.26|36719.26|36719.26|36719.26|36707.54|36707.54|0
1627906510000|2021-08-02 12:15:10|36695.83|36695.83|36707.54|36707.54|36707.54|36707.54|36684.11|36684.11|0
1627906590000|2021-08-02 12:16:30|36695.83|36695.83|36695.83|36695.83|36695.83|36695.83|36695.83|36695.83|0
1627906630000|2021-08-02 12:17:10|36693.48|36693.48|36693.48|36693.48|36693.48|36693.48|36693.48|36693.48|0
1627906670000|2021-08-02 12:17:50|36691.13|36691.13|36691.13|36691.13|36691.13|36691.13|36691.13|36691.13|0
1627906680000|2021-08-02 12:18:00|36693.48|36693.48|36693.48|36693.48|36693.48|36693.48|36693.48|36693.48|0
1627906720000|2021-08-02 12:18:40|36695.83|36695.83|36695.83|36695.83|36695.83|36695.83|36695.83|36695.83|0
1627906730000|2021-08-02 12:18:50|36700.53|36700.53|36700.53|36700.53|36700.53|36700.53|36700.53|36700.53|0
1627906790000|2021-08-02 12:19:50|36695.83|36695.83|36695.83|36695.83|36695.83|36695.83|36695.83|36695.83|0
1627906810000|2021-08-02 12:20:10|36707.54|36707.54|36707.54|36707.54|36707.54|36707.54|36707.54|36707.54|0
1627906820000|2021-08-02 12:20:20|36719.26|36719.26|36719.26|36719.26|36719.26|36719.26|36719.26|36719.26|0
1627906870000|2021-08-02 12:21:10|36730.97|36730.97|36730.97|36730.97|36730.97|36730.97|36730.97|36730.97|0
1627906920000|2021-08-02 12:22:00|36742.69|36742.69|36742.69|36742.69|36742.69|36742.69|36742.69|36742.69|0
1627906950000|2021-08-02 12:22:30|36729.18|36729.18|36729.18|36729.18|36729.18|36729.18|36729.18|36729.18|0
1627906970000|2021-08-02 12:22:50|36717.46|36717.46|36729.18|36729.18|36729.18|36729.18|36717.46|36717.46|0
1627907140000|2021-08-02 12:25:40|36702.15|36702.15|36702.15|36702.15|36702.15|36702.15|36702.15|36702.15|0
1627907160000|2021-08-02 12:26:00|36713.87|36713.87|36713.87|36713.87|36713.87|36713.87|36713.87|36713.87|0
1627907200000|2021-08-02 12:26:40|36718.57|36718.57|36718.57|36718.57|36718.57|36718.57|36718.57|36718.57|0
1627907210000|2021-08-02 12:26:50|36720.92|36720.92|36718.57|36718.57|36720.92|36720.92|36718.57|36718.57|0
1627907240000|2021-08-02 12:27:20|36720.92|36720.92|36720.92|36720.92|36720.92|36720.92|36720.92|36720.92|0
1627907250000|2021-08-02 12:27:30|36734.43|36734.43|36734.43|36734.43|36734.43|36734.43|36734.43|36734.43|0
1627907280000|2021-08-02 12:28:00|36720.92|36720.92|36720.92|36720.92|36720.92|36720.92|36720.92|36720.92|0
1627907340000|2021-08-02 12:29:00|36709.21|36709.21|36709.21|36709.21|36709.21|36709.21|36709.21|36709.21|0
1627907430000|2021-08-02 12:30:30|36720.92|36720.92|36720.92|36720.92|36720.92|36720.92|36720.92|36720.92|0
1627907500000|2021-08-02 12:31:40|36709.21|36709.21|36709.21|36709.21|36709.21|36709.21|36709.21|36709.21|0
1627907520000|2021-08-02 12:32:00|36704.5|36704.5|36702.15|36702.15|36704.5|36704.5|36702.15|36702.15|0
1627907530000|2021-08-02 12:32:10|36688.64|36688.64|36688.64|36688.64|36688.64|36688.64|36688.64|36688.64|0
1627907540000|2021-08-02 12:32:20|36702.15|36702.15|36704.5|36704.5|36704.5|36704.5|36702.15|36702.15|0
1627907550000|2021-08-02 12:32:30|36692.79|36692.79|36692.79|36692.79|36692.79|36692.79|36692.79|36692.79|0
1627907730000|2021-08-02 12:35:30|36679.28|36679.28|36655.85|36655.85|36679.28|36679.28|36655.85|36655.85|0
1627907870000|2021-08-02 12:37:50|36653.5|36653.5|36651.15|36651.15|36653.5|36653.5|36651.15|36651.15|0
1627907880000|2021-08-02 12:38:00|36662.86|36662.86|36651.15|36651.15|36662.86|36662.86|36651.15|36651.15|0
1627908050000|2021-08-02 12:40:50|36639.43|36639.43|36639.43|36639.43|36639.43|36639.43|36639.43|36639.43|0
1627908080000|2021-08-02 12:41:20|36637.08|36637.08|36637.08|36637.08|36637.08|36637.08|36637.08|36637.08|0
1627908160000|2021-08-02 12:42:40|36648.8|36648.8|36648.8|36648.8|36648.8|36648.8|36648.8|36648.8|0
1627908240000|2021-08-02 12:44:00|36672.23|36672.23|36683.94|36683.94|36683.94|36683.94|36672.23|36672.23|0
1627908250000|2021-08-02 12:44:10|36697.45|36697.45|36697.45|36697.45|36697.45|36697.45|36697.45|36697.45|0
1627908290000|2021-08-02 12:44:50|36683.94|36683.94|36683.94|36683.94|36683.94|36683.94|36683.94|36683.94|0
1627908300000|2021-08-02 12:45:00|36660.51|36660.51|36660.51|36660.51|36660.51|36660.51|36660.51|36660.51|0
1627908360000|2021-08-02 12:46:00|36653.46|36653.46|36653.46|36653.46|36653.46|36653.46|36653.46|36653.46|0
1627908400000|2021-08-02 12:46:40|36665.17|36665.17|36653.46|36653.46|36665.17|36665.17|36653.46|36653.46|0
1627908540000|2021-08-02 12:49:00|36655.81|36655.81|36651.11|36651.11|36655.81|36655.81|36651.11|36651.11|0
1627908570000|2021-08-02 12:49:30|36637.6|36637.6|36637.6|36637.6|36637.6|36637.6|36637.6|36637.6|0
1627908580000|2021-08-02 12:49:40|36649.31|36649.31|36649.31|36649.31|36649.31|36649.31|36649.31|36649.31|0
1627908660000|2021-08-02 12:51:00|36637.6|36637.6|36625.88|36625.88|36637.6|36637.6|36625.88|36625.88|0
1627908670000|2021-08-02 12:51:10|36602.45|36602.45|36602.45|36602.45|36602.45|36602.45|36590.74|36590.74|0
1627908680000|2021-08-02 12:51:20|36614.17|36614.17|36614.17|36614.17|36614.17|36614.17|36614.17|36614.17|0
1627908710000|2021-08-02 12:51:50|36602.45|36602.45|36602.45|36602.45|36602.45|36602.45|36602.45|36602.45|0
1627908720000|2021-08-02 12:52:00|36590.74|36590.74|36590.74|36590.74|36590.74|36590.74|36590.74|36590.74|0
1627908900000|2021-08-02 12:55:00|36602.45|36602.45|36602.45|36602.45|36602.45|36602.45|36602.45|36602.45|0
1627908910000|2021-08-02 12:55:10|36604.8|36604.8|36604.8|36604.8|36604.8|36604.8|36604.8|36604.8|0
1627908990000|2021-08-02 12:56:30|36616.52|36616.52|36628.23|36628.23|36628.23|36628.23|36616.52|36616.52|0
1627909010000|2021-08-02 12:56:50|36625.88|36625.88|36621.18|36621.18|36625.88|36625.88|36621.18|36621.18|0
1627909030000|2021-08-02 12:57:10|36623.53|36623.53|36623.53|36623.53|36623.53|36623.53|36623.53|36623.53|0
1627909100000|2021-08-02 12:58:20|36635.24|36635.24|36635.24|36635.24|36635.24|36635.24|36635.24|36635.24|0
1627909140000|2021-08-02 12:59:00|36621.73|36621.73|36621.73|36621.73|36621.73|36621.73|36621.73|36621.73|0
1627909150000|2021-08-02 12:59:10|36614.98|36614.98|36614.98|36614.98|36614.98|36614.98|36614.98|36614.98|0
1627909160000|2021-08-02 12:59:20|36603.26|36603.26|36603.26|36603.26|36603.26|36603.26|36603.26|36603.26|0
1627909190000|2021-08-02 12:59:50|36589.75|36589.75|36589.75|36589.75|36589.75|36589.75|36589.75|36589.75|0
1627909200000|2021-08-02 13:00:00|36603.26|36603.26|36603.26|36603.26|36603.26|36603.26|36603.26|36603.26|0
1627909270000|2021-08-02 13:01:10|36614.98|36614.98|36614.98|36614.98|36614.98|36614.98|36614.98|36614.98|0
1627909410000|2021-08-02 13:03:30|36638.41|36638.41|36638.41|36638.41|36638.41|36638.41|36638.41|36638.41|0
1627909440000|2021-08-02 13:04:00|36658.67|36658.67|36646.96|36646.96|36658.67|36658.67|36646.96|36646.96|0
1627909450000|2021-08-02 13:04:10|36660.47|36660.47|36660.47|36660.47|36660.47|36660.47|36660.47|36660.47|0
1627909560000|2021-08-02 13:06:00|36648.76|36648.76|36648.76|36648.76|36648.76|36648.76|36648.76|36648.76|0
1627909620000|2021-08-02 13:07:00|36637.04|36637.04|36637.04|36637.04|36637.04|36637.04|36637.04|36637.04|0
1627909690000|2021-08-02 13:08:10|36639.39|36639.39|36639.39|36639.39|36639.39|36639.39|36639.39|36639.39|0
1627909800000|2021-08-02 13:10:00|36641.74|36641.74|36641.74|36641.74|36641.74|36641.74|36641.74|36641.74|0
1627909850000|2021-08-02 13:10:50|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|0
1627909860000|2021-08-02 13:11:00|36676.89|36676.89|36665.17|36665.17|36676.89|36676.89|36665.17|36665.17|0
1627910060000|2021-08-02 13:14:20|36653.46|36653.46|36648.76|36648.76|36653.46|36653.46|36648.76|36648.76|0
1627910120000|2021-08-02 13:15:20|36660.47|36660.47|36672.18|36672.18|36672.18|36672.18|36660.47|36660.47|0
1627910150000|2021-08-02 13:15:50|36683.9|36683.9|36683.9|36683.9|36683.9|36683.9|36683.9|36683.9|0
1627910180000|2021-08-02 13:16:20|36679.2|36679.2|36679.2|36679.2|36679.2|36679.2|36679.2|36679.2|0
1627910310000|2021-08-02 13:18:30|36665.69|36665.69|36665.69|36665.69|36665.69|36665.69|36665.69|36665.69|0
1627910360000|2021-08-02 13:19:20|36677.4|36677.4|36689.11|36689.11|36689.11|36689.11|36677.4|36677.4|0
1627910450000|2021-08-02 13:20:50|36700.83|36700.83|36700.83|36700.83|36700.83|36700.83|36700.83|36700.83|0
1627910460000|2021-08-02 13:21:00|36689.11|36689.11|36689.11|36689.11|36689.11|36689.11|36689.11|36689.11|0
1627910480000|2021-08-02 13:21:20|36686.76|36686.76|36698.48|36698.48|36698.48|36698.48|36686.76|36686.76|0
1627910530000|2021-08-02 13:22:10|36693.77|36693.77|36693.77|36693.77|36693.77|36693.77|36693.77|36693.77|0
1627910580000|2021-08-02 13:23:00|36691.42|36691.42|36691.42|36691.42|36691.42|36691.42|36691.42|36691.42|0
1627910630000|2021-08-02 13:23:50|36679.71|36679.71|36679.71|36679.71|36679.71|36679.71|36679.71|36679.71|0
1627910650000|2021-08-02 13:24:10|36667.99|36667.99|36667.99|36667.99|36667.99|36667.99|36667.99|36667.99|0
1627910700000|2021-08-02 13:25:00|36670.35|36670.35|36670.35|36670.35|36670.35|36670.35|36670.35|36670.35|0
1627910710000|2021-08-02 13:25:10|36658.63|36658.63|36658.63|36658.63|36658.63|36658.63|36658.63|36658.63|0
1627910870000|2021-08-02 13:27:50|36660.98|36660.98|36663.33|36663.33|36663.33|36663.33|36660.98|36660.98|0
1627910940000|2021-08-02 13:29:00|36651.62|36651.62|36631.35|36631.35|36651.62|36651.62|36631.35|36631.35|0
1627911000000|2021-08-02 13:30:00|36643.07|36643.07|36663.33|36663.33|36663.33|36663.33|36643.07|36643.07|0
1627911050000|2021-08-02 13:30:50|36651.62|36651.62|36651.62|36651.62|36651.62|36651.62|36651.62|36651.62|0
1627911060000|2021-08-02 13:31:00|36649.27|36649.27|36649.27|36649.27|36649.27|36649.27|36649.27|36649.27|0
1627911070000|2021-08-02 13:31:10|36651.62|36651.62|36658.67|36658.67|36658.67|36658.67|36651.62|36651.62|0
1627911080000|2021-08-02 13:31:20|36670.39|36670.39|36670.39|36670.39|36670.39|36670.39|36658.67|36658.67|0
1627911170000|2021-08-02 13:32:50|36668.04|36668.04|36668.04|36668.04|36668.04|36668.04|36668.04|36668.04|0
1627911190000|2021-08-02 13:33:10|36656.32|36656.32|36644.61|36644.61|36656.32|36656.32|36644.61|36644.61|0
1627911200000|2021-08-02 13:33:20|36632.89|36632.89|36632.89|36632.89|36632.89|36632.89|36632.89|36632.89|0
1627911210000|2021-08-02 13:33:30|36605.87|36605.87|36605.87|36605.87|36605.87|36605.87|36605.87|36605.87|0
1627911240000|2021-08-02 13:34:00|36603.52|36603.52|36598.82|36598.82|36603.52|36603.52|36598.82|36598.82|0
1627911280000|2021-08-02 13:34:40|36575.39|36575.39|36587.1|36587.1|36587.1|36587.1|36575.39|36575.39|0
1627911290000|2021-08-02 13:34:50|36575.39|36575.39|36575.39|36575.39|36575.39|36575.39|36575.39|36575.39|0
1627911300000|2021-08-02 13:35:00|36587.1|36587.1|36587.1|36587.1|36587.1|36587.1|36587.1|36587.1|0
1627911360000|2021-08-02 13:36:00|36598.82|36598.82|36598.82|36598.82|36598.82|36598.82|36598.82|36598.82|0
1627911370000|2021-08-02 13:36:10|36592.06|36592.06|36580.35|36580.35|36592.06|36592.06|36580.35|36580.35|0
1627911380000|2021-08-02 13:36:20|36568.63|36568.63|36568.63|36568.63|36568.63|36568.63|36568.63|36568.63|0
1627911400000|2021-08-02 13:36:40|36556.92|36556.92|36556.92|36556.92|36556.92|36556.92|36556.92|36556.92|0
1627911460000|2021-08-02 13:37:40|36543.41|36543.41|36536.65|36536.65|36543.41|36543.41|36536.65|36536.65|0
1627911480000|2021-08-02 13:38:00|36543.41|36543.41|36543.41|36543.41|36543.41|36543.41|36543.41|36543.41|0
1627911490000|2021-08-02 13:38:10|36545.76|36545.76|36545.76|36545.76|36545.76|36545.76|36545.76|36545.76|0
1627911510000|2021-08-02 13:38:30|36557.47|36557.47|36580.9|36580.9|36580.9|36580.9|36557.47|36557.47|0
1627911540000|2021-08-02 13:39:00|36585.6|36585.6|36585.6|36585.6|36585.6|36585.6|36585.6|36585.6|0
1627911560000|2021-08-02 13:39:20|36587.96|36587.96|36587.96|36587.96|36587.96|36587.96|36587.96|36587.96|0
1627911580000|2021-08-02 13:39:40|36581.2|36581.2|36581.2|36581.2|36581.2|36581.2|36581.2|36581.2|0
1627911660000|2021-08-02 13:41:00|36576.5|36576.5|36574.15|36574.15|36576.5|36576.5|36574.15|36574.15|0
1627911740000|2021-08-02 13:42:20|36585.86|36585.86|36609.29|36609.29|36609.29|36609.29|36585.86|36585.86|0
1627911770000|2021-08-02 13:42:50|36597.58|36597.58|36597.58|36597.58|36597.58|36597.58|36597.58|36597.58|0
1627911810000|2021-08-02 13:43:30|36609.29|36609.29|36609.29|36609.29|36609.29|36609.29|36609.29|36609.29|0
1627911950000|2021-08-02 13:45:50|36611.64|36611.64|36611.64|36611.64|36611.64|36611.64|36611.64|36611.64|0
1627911960000|2021-08-02 13:46:00|36613.99|36613.99|36613.99|36613.99|36613.99|36613.99|36613.99|36613.99|0
1627911970000|2021-08-02 13:46:10|36625.71|36625.71|36625.71|36625.71|36625.71|36625.71|36625.71|36625.71|0
1627912000000|2021-08-02 13:46:40|36637.42|36637.42|36637.42|36637.42|36637.42|36637.42|36637.42|36637.42|0
1627912060000|2021-08-02 13:47:40|36649.14|36649.14|36649.14|36649.14|36649.14|36649.14|36649.14|36649.14|0
1627912080000|2021-08-02 13:48:00|36651.49|36651.49|36639.77|36639.77|36651.49|36651.49|36639.77|36639.77|0
1627912200000|2021-08-02 13:50:00|36651.49|36651.49|36651.49|36651.49|36651.49|36651.49|36651.49|36651.49|0
1627912210000|2021-08-02 13:50:10|36646.78|36646.78|36646.78|36646.78|36646.78|36646.78|36646.78|36646.78|0
1627912250000|2021-08-02 13:50:50|36635.07|36635.07|36635.07|36635.07|36635.07|36635.07|36635.07|36635.07|0
1627912300000|2021-08-02 13:51:40|36630.67|36630.67|36630.67|36630.67|36630.67|36630.67|36630.67|36630.67|0
1627912310000|2021-08-02 13:51:50|36618.95|36618.95|36642.38|36642.38|36642.38|36642.38|36618.95|36618.95|0
1627912330000|2021-08-02 13:52:10|36640.03|36640.03|36640.03|36640.03|36640.03|36640.03|36640.03|36640.03|0
1627912390000|2021-08-02 13:53:10|36651.74|36651.74|36626.52|36626.52|36651.74|36651.74|36626.52|36626.52|0
1627912400000|2021-08-02 13:53:20|36638.23|36638.23|36617.15|36617.15|36638.23|36638.23|36617.15|36617.15|0
1627912460000|2021-08-02 13:54:20|36630.67|36630.67|36630.67|36630.67|36630.67|36630.67|36630.67|36630.67|0
1627912530000|2021-08-02 13:55:30|36654.09|36654.09|36633.83|36633.83|36654.09|36654.09|36633.83|36633.83|0
1627912540000|2021-08-02 13:55:40|36640.58|36640.58|36640.58|36640.58|36640.58|36640.58|36640.58|36640.58|0
1627912560000|2021-08-02 13:56:00|36628.87|36628.87|36628.87|36628.87|36628.87|36628.87|36628.87|36628.87|0
1627912570000|2021-08-02 13:56:10|36642.38|36642.38|36642.38|36642.38|36654.09|36654.09|36642.38|36642.38|0
1627912590000|2021-08-02 13:56:30|36655.89|36655.89|36655.89|36655.89|36655.89|36655.89|36655.89|36655.89|0
1627912630000|2021-08-02 13:57:10|36658.24|36658.24|36658.24|36658.24|36658.24|36658.24|36658.24|36658.24|0
1627912650000|2021-08-02 13:57:30|36651.49|36651.49|36651.49|36651.49|36651.49|36651.49|36651.49|36651.49|0
1627912680000|2021-08-02 13:58:00|36639.77|36639.77|36639.77|36639.77|36639.77|36639.77|36639.77|36639.77|0
1627912700000|2021-08-02 13:58:20|36628.06|36628.06|36628.06|36628.06|36628.06|36628.06|36628.06|36628.06|0
1627912740000|2021-08-02 13:59:00|36634.81|36634.81|36634.81|36634.81|36634.81|36634.81|36634.81|36634.81|0
1627912750000|2021-08-02 13:59:10|36621.3|36621.3|36621.3|36621.3|36621.3|36621.3|36621.3|36621.3|0
1627912790000|2021-08-02 13:59:50|36614.55|36614.55|36614.55|36614.55|36614.55|36614.55|36614.55|36614.55|0
1627912800000|2021-08-02 14:00:00|36612.2|36612.2|36625.71|36625.71|36625.71|36625.71|36612.2|36612.2|0
1627912810000|2021-08-02 14:00:10|36628.06|36628.06|36628.06|36628.06|36628.06|36628.06|36628.06|36628.06|0
1627912820000|2021-08-02 14:00:20|36639.77|36639.77|36660.59|36660.59|36660.59|36660.59|36639.77|36639.77|0
1627912840000|2021-08-02 14:00:40|36665.3|36665.3|36665.3|36665.3|36665.3|36665.3|36665.3|36665.3|0
1627912860000|2021-08-02 14:01:00|36672.05|36672.05|36685.56|36685.56|36685.56|36685.56|36672.05|36672.05|0
1627912940000|2021-08-02 14:02:20|36699.07|36699.07|36699.07|36699.07|36699.07|36699.07|36699.07|36699.07|0
1627912980000|2021-08-02 14:03:00|36687.36|36687.36|36680.35|36680.35|36692.06|36692.06|36680.35|36680.35|0
1627912990000|2021-08-02 14:03:10|36685.05|36685.05|36708.48|36708.48|36708.48|36708.48|36685.05|36685.05|0
1627913000000|2021-08-02 14:03:20|36696.76|36696.76|36708.48|36708.48|36708.48|36708.48|36696.76|36696.76|0
1627913060000|2021-08-02 14:04:20|36696.76|36696.76|36696.76|36696.76|36696.76|36696.76|36696.76|36696.76|0
1627913090000|2021-08-02 14:04:50|36685.05|36685.05|36685.05|36685.05|36685.05|36685.05|36685.05|36685.05|0
1627913100000|2021-08-02 14:05:00|36687.4|36687.4|36687.4|36687.4|36687.4|36687.4|36687.4|36687.4|0
1627913110000|2021-08-02 14:05:10|36675.69|36675.69|36675.69|36675.69|36675.69|36675.69|36675.69|36675.69|0
1627913120000|2021-08-02 14:05:20|36678.04|36678.04|36678.04|36678.04|36678.04|36678.04|36678.04|36678.04|0
1627913140000|2021-08-02 14:05:40|36666.32|36666.32|36666.32|36666.32|36666.32|36666.32|36666.32|36666.32|0
1627913170000|2021-08-02 14:06:10|36668.67|36668.67|36682.18|36682.18|36682.18|36682.18|36668.67|36668.67|0
1627913180000|2021-08-02 14:06:20|36684.54|36684.54|36684.54|36684.54|36684.54|36684.54|36684.54|36684.54|0
1627913200000|2021-08-02 14:06:40|36679.83|36679.83|36679.83|36679.83|36679.83|36679.83|36679.83|36679.83|0
1627913220000|2021-08-02 14:07:00|36691.55|36691.55|36703.26|36703.26|36703.26|36703.26|36691.55|36691.55|0
1627913250000|2021-08-02 14:07:30|36705.61|36705.61|36705.61|36705.61|36705.61|36705.61|36705.61|36705.61|0
1627913310000|2021-08-02 14:08:30|36717.33|36717.33|36717.33|36717.33|36717.33|36717.33|36717.33|36717.33|0
1627913340000|2021-08-02 14:09:00|36705.61|36705.61|36705.61|36705.61|36705.61|36705.61|36705.61|36705.61|0
1627913360000|2021-08-02 14:09:20|36717.33|36717.33|36717.33|36717.33|36717.33|36717.33|36717.33|36717.33|0
1627913380000|2021-08-02 14:09:40|36705.61|36705.61|36707.96|36707.96|36707.96|36707.96|36705.61|36705.61|0
1627913390000|2021-08-02 14:09:50|36719.68|36719.68|36719.68|36719.68|36719.68|36719.68|36719.68|36719.68|0
1627913450000|2021-08-02 14:10:50|36714.98|36714.98|36714.98|36714.98|36714.98|36714.98|36714.98|36714.98|0
1627913460000|2021-08-02 14:11:00|36728.49|36728.49|36728.49|36728.49|36728.49|36728.49|36728.49|36728.49|0
1627913590000|2021-08-02 14:13:10|36740.2|36740.2|36740.2|36740.2|36740.2|36740.2|36740.2|36740.2|0
1627913600000|2021-08-02 14:13:20|36728.49|36728.49|36728.49|36728.49|36728.49|36728.49|36728.49|36728.49|0
1627913640000|2021-08-02 14:14:00|36726.14|36726.14|36726.14|36726.14|36726.14|36726.14|36726.14|36726.14|0
1627913650000|2021-08-02 14:14:10|36721.43|36721.43|36721.43|36721.43|36721.43|36721.43|36721.43|36721.43|0
1627913720000|2021-08-02 14:15:20|36726.14|36726.14|36726.14|36726.14|36726.14|36726.14|36726.14|36726.14|0
1627913820000|2021-08-02 14:17:00|36737.85|36737.85|36737.85|36737.85|36737.85|36737.85|36737.85|36737.85|0
1627913860000|2021-08-02 14:17:40|36726.14|36726.14|36726.14|36726.14|36726.14|36726.14|36726.14|36726.14|0
1627913880000|2021-08-02 14:18:00|36739.65|36739.65|36739.65|36739.65|36739.65|36739.65|36739.65|36739.65|0
1627913920000|2021-08-02 14:18:40|36726.14|36726.14|36726.14|36726.14|36726.14|36726.14|36726.14|36726.14|0
1627914000000|2021-08-02 14:20:00|36714.42|36714.42|36714.42|36714.42|36714.42|36714.42|36714.42|36714.42|0
1627914010000|2021-08-02 14:20:10|36702.71|36702.71|36702.71|36702.71|36702.71|36702.71|36702.71|36702.71|0
1627914120000|2021-08-02 14:22:00|36705.06|36705.06|36709.76|36709.76|36709.76|36709.76|36705.06|36705.06|0
1627914220000|2021-08-02 14:23:40|36721.48|36721.48|36733.19|36733.19|36733.19|36733.19|36721.48|36721.48|0
1627914260000|2021-08-02 14:24:20|36737.89|36737.89|36740.24|36740.24|36740.24|36740.24|36737.89|36737.89|0
1627914280000|2021-08-02 14:24:40|36728.53|36728.53|36740.24|36740.24|36740.24|36740.24|36728.53|36728.53|0
1627914290000|2021-08-02 14:24:50|36737.89|36737.89|36737.89|36737.89|36737.89|36737.89|36737.89|36737.89|0
1627914350000|2021-08-02 14:25:50|36742.6|36742.6|36766.02|36766.02|36766.02|36766.02|36742.6|36742.6|0
1627914390000|2021-08-02 14:26:30|36773.08|36773.08|36775.43|36775.43|36775.43|36775.43|36773.08|36773.08|0
1627914440000|2021-08-02 14:27:20|36777.78|36777.78|36770.73|36770.73|36777.78|36777.78|36770.73|36770.73|0
1627914510000|2021-08-02 14:28:30|36775.43|36775.43|36775.43|36775.43|36775.43|36775.43|36775.43|36775.43|0
1627914690000|2021-08-02 14:31:30|36761.92|36761.92|36761.92|36761.92|36761.92|36761.92|36761.92|36761.92|0
1627914770000|2021-08-02 14:32:50|36768.97|36768.97|36768.97|36768.97|36768.97|36768.97|36768.97|36768.97|0
1627914850000|2021-08-02 14:34:10|36754.86|36754.86|36752.51|36752.51|36754.86|36754.86|36752.51|36752.51|0
1627914860000|2021-08-02 14:34:20|36779.54|36779.54|36779.54|36779.54|36779.54|36779.54|36779.54|36779.54|0
1627914890000|2021-08-02 14:34:50|36791.25|36791.25|36791.25|36791.25|36791.25|36791.25|36791.25|36791.25|0
1627914940000|2021-08-02 14:35:40|36802.96|36802.96|36802.96|36802.96|36802.96|36802.96|36802.96|36802.96|0
1627915000000|2021-08-02 14:36:40|36791.25|36791.25|36791.25|36791.25|36791.25|36791.25|36791.25|36791.25|0
1627915010000|2021-08-02 14:36:50|36779.54|36779.54|36774.83|36774.83|36779.54|36779.54|36763.12|36763.12|0
1627915110000|2021-08-02 14:38:30|36770.13|36770.13|36770.13|36770.13|36770.13|36770.13|36770.13|36770.13|0
1627915180000|2021-08-02 14:39:40|36767.78|36767.78|36763.08|36763.08|36767.78|36767.78|36763.08|36763.08|0
1627915190000|2021-08-02 14:39:50|36765.43|36765.43|36765.43|36765.43|36765.43|36765.43|36765.43|36765.43|0
1627915270000|2021-08-02 14:41:10|36753.71|36753.71|36753.71|36753.71|36753.71|36753.71|36753.71|36753.71|0
1627915280000|2021-08-02 14:41:20|36746.66|36746.66|36746.66|36746.66|36746.66|36746.66|36746.66|36746.66|0
1627915330000|2021-08-02 14:42:10|36734.95|36734.95|36734.95|36734.95|36734.95|36734.95|36734.95|36734.95|0
1627915340000|2021-08-02 14:42:20|36746.66|36746.66|36746.66|36746.66|36746.66|36746.66|36746.66|36746.66|0
1627915400000|2021-08-02 14:43:20|36741.96|36741.96|36741.96|36741.96|36741.96|36741.96|36741.96|36741.96|0
1627915450000|2021-08-02 14:44:10|36737.26|36737.26|36732.55|36732.55|36737.26|36737.26|36732.55|36732.55|0
1627915480000|2021-08-02 14:44:40|36737.26|36737.26|36737.26|36737.26|36737.26|36737.26|36737.26|36737.26|0
1627915500000|2021-08-02 14:45:00|36739.61|36739.61|36739.61|36739.61|36739.61|36739.61|36739.61|36739.61|0
1627915510000|2021-08-02 14:45:10|36744.31|36744.31|36744.31|36744.31|36744.31|36744.31|36744.31|36744.31|0
1627915590000|2021-08-02 14:46:30|36746.66|36746.66|36746.66|36746.66|36746.66|36746.66|36746.66|36746.66|0
1627915650000|2021-08-02 14:47:30|36749.01|36749.01|36751.36|36751.36|36751.36|36751.36|36749.01|36749.01|0
1627915760000|2021-08-02 14:49:20|36746.66|36746.66|36746.66|36746.66|36746.66|36746.66|36746.66|36746.66|0
1627915820000|2021-08-02 14:50:20|36758.37|36758.37|36746.66|36746.66|36758.37|36758.37|36746.66|36746.66|0
1627915860000|2021-08-02 14:51:00|36744.31|36744.31|36753.67|36753.67|36753.67|36753.67|36741.96|36741.96|0
1627915880000|2021-08-02 14:51:20|36751.32|36751.32|36751.32|36751.32|36751.32|36751.32|36751.32|36751.32|0
1627915900000|2021-08-02 14:51:40|36737.81|36737.81|36737.81|36737.81|36737.81|36737.81|36737.81|36737.81|0
1627915960000|2021-08-02 14:52:40|36735.46|36735.46|36735.46|36735.46|36735.46|36735.46|36735.46|36735.46|0
1627915990000|2021-08-02 14:53:10|36747.17|36747.17|36747.17|36747.17|36747.17|36747.17|36747.17|36747.17|0
1627916150000|2021-08-02 14:55:50|36749.52|36749.52|36749.52|36749.52|36749.52|36749.52|36749.52|36749.52|0
1627916170000|2021-08-02 14:56:10|36726.1|36726.1|36726.1|36726.1|36726.1|36726.1|36726.1|36726.1|0
1627916180000|2021-08-02 14:56:20|36723.74|36723.74|36733.11|36733.11|36735.46|36735.46|36723.74|36723.74|0
1627916220000|2021-08-02 14:57:00|36735.46|36735.46|36735.46|36735.46|36735.46|36735.46|36735.46|36735.46|0
1627916280000|2021-08-02 14:58:00|36747.17|36747.17|36747.17|36747.17|36747.17|36747.17|36747.17|36747.17|0
1627916320000|2021-08-02 14:58:40|36751.88|36751.88|36749.52|36749.52|36751.88|36751.88|36749.52|36749.52|0
1627916410000|2021-08-02 15:00:10|36761.24|36761.24|36761.24|36761.24|36761.24|36761.24|36761.24|36761.24|0
1627916520000|2021-08-02 15:02:00|36763.59|36763.59|36763.59|36763.59|36763.59|36763.59|36763.59|36763.59|0
1627916550000|2021-08-02 15:02:30|36761.24|36761.24|36761.24|36761.24|36761.24|36761.24|36761.24|36761.24|0
1627916590000|2021-08-02 15:03:10|36749.52|36749.52|36749.52|36749.52|36749.52|36749.52|36749.52|36749.52|0
1627916630000|2021-08-02 15:03:50|36772.95|36772.95|36784.67|36784.67|36784.67|36784.67|36772.95|36772.95|0
1627916680000|2021-08-02 15:04:40|36796.38|36796.38|36796.38|36796.38|36796.38|36796.38|36796.38|36796.38|0
1627916700000|2021-08-02 15:05:00|36784.67|36784.67|36796.38|36796.38|36796.38|36796.38|36784.67|36784.67|0
1627916750000|2021-08-02 15:05:50|36784.67|36784.67|36784.67|36784.67|36784.67|36784.67|36784.67|36784.67|0
1627916760000|2021-08-02 15:06:00|36787.02|36787.02|36787.02|36787.02|36787.02|36787.02|36787.02|36787.02|0
1627916800000|2021-08-02 15:06:40|36789.37|36789.37|36789.37|36789.37|36789.37|36789.37|36789.37|36789.37|0
1627916900000|2021-08-02 15:08:20|36791.72|36791.72|36803.44|36803.44|36803.44|36803.44|36791.72|36791.72|0
1627916910000|2021-08-02 15:08:30|36815.15|36815.15|36812.8|36812.8|36815.15|36815.15|36812.8|36812.8|0
1627916950000|2021-08-02 15:09:10|36815.15|36815.15|36815.15|36815.15|36815.15|36815.15|36815.15|36815.15|0
1627917020000|2021-08-02 15:10:20|36812.8|36812.8|36812.8|36812.8|36812.8|36812.8|36812.8|36812.8|0
1627917030000|2021-08-02 15:10:30|36799.29|36799.29|36799.29|36799.29|36799.29|36799.29|36799.29|36799.29|0
1627917140000|2021-08-02 15:12:20|36811|36811|36811|36811|36811|36811|36811|36811|0
1627917150000|2021-08-02 15:12:30|36799.29|36799.29|36799.29|36799.29|36799.29|36799.29|36799.29|36799.29|0
1627917160000|2021-08-02 15:12:40|36812.8|36812.8|36812.8|36812.8|36812.8|36812.8|36812.8|36812.8|0
1627917170000|2021-08-02 15:12:50|36824.51|36824.51|36824.51|36824.51|36824.51|36824.51|36824.51|36824.51|0
1627917180000|2021-08-02 15:13:00|36812.8|36812.8|36801.08|36801.08|36812.8|36812.8|36801.08|36801.08|0
1627917230000|2021-08-02 15:13:50|36803.44|36803.44|36803.44|36803.44|36803.44|36803.44|36803.44|36803.44|0
1627917280000|2021-08-02 15:14:40|36801.08|36801.08|36801.08|36801.08|36801.08|36801.08|36801.08|36801.08|0
1627917290000|2021-08-02 15:14:50|36787.57|36787.57|36787.57|36787.57|36787.57|36787.57|36787.57|36787.57|0
1627917310000|2021-08-02 15:15:10|36789.92|36789.92|36789.92|36789.92|36789.92|36789.92|36789.92|36789.92|0
1627917320000|2021-08-02 15:15:20|36787.57|36787.57|36787.57|36787.57|36787.57|36787.57|36787.57|36787.57|0
1627917350000|2021-08-02 15:15:50|36775.86|36775.86|36766.5|36766.5|36775.86|36775.86|36759.44|36759.44|0
1627917360000|2021-08-02 15:16:00|36754.78|36754.78|36754.78|36754.78|36754.78|36754.78|36754.78|36754.78|0
1627917430000|2021-08-02 15:17:10|36766.5|36766.5|36766.5|36766.5|36766.5|36766.5|36766.5|36766.5|0
1627917460000|2021-08-02 15:17:40|36761.79|36761.79|36768.85|36768.85|36768.85|36768.85|36761.79|36761.79|0
1627917500000|2021-08-02 15:18:20|36771.2|36771.2|36771.2|36771.2|36771.2|36771.2|36771.2|36771.2|0
1627917530000|2021-08-02 15:18:50|36759.48|36759.48|36747.77|36747.77|36759.48|36759.48|36747.77|36747.77|0
1627917550000|2021-08-02 15:19:10|36752.47|36752.47|36752.47|36752.47|36752.47|36752.47|36752.47|36752.47|0
1627917600000|2021-08-02 15:20:00|36738.96|36738.96|36727.25|36727.25|36738.96|36738.96|36727.25|36727.25|0
1627917610000|2021-08-02 15:20:10|36740.76|36740.76|36740.76|36740.76|36740.76|36740.76|36740.76|36740.76|0
1627917630000|2021-08-02 15:20:30|36738.41|36738.41|36738.41|36738.41|36738.41|36738.41|36738.41|36738.41|0
1627917650000|2021-08-02 15:20:50|36740.76|36740.76|36740.76|36740.76|36740.76|36740.76|36740.76|36740.76|0
1627917660000|2021-08-02 15:21:00|36738.41|36738.41|36724.89|36724.89|36738.41|36738.41|36724.89|36724.89|0
1627917670000|2021-08-02 15:21:10|36736.61|36736.61|36738.96|36738.96|36738.96|36738.96|36736.61|36736.61|0
1627917700000|2021-08-02 15:21:40|36734.26|36734.26|36734.26|36734.26|36734.26|36734.26|36734.26|36734.26|0
1627917740000|2021-08-02 15:22:20|36736.61|36736.61|36736.61|36736.61|36736.61|36736.61|36736.61|36736.61|0
1627917830000|2021-08-02 15:23:50|36763.63|36763.63|36763.63|36763.63|36763.63|36763.63|36763.63|36763.63|0
1627917890000|2021-08-02 15:24:50|36765.98|36765.98|36765.98|36765.98|36765.98|36765.98|36765.98|36765.98|0
1627917900000|2021-08-02 15:25:00|36763.63|36763.63|36763.63|36763.63|36763.63|36763.63|36763.63|36763.63|0
1627917910000|2021-08-02 15:25:10|36751.92|36751.92|36740.2|36740.2|36751.92|36751.92|36740.2|36740.2|0
1627917920000|2021-08-02 15:25:20|36726.69|36726.69|36726.69|36726.69|36726.69|36726.69|36726.69|36726.69|0
1627917930000|2021-08-02 15:25:30|36740.2|36740.2|36763.63|36763.63|36763.63|36763.63|36740.2|36740.2|0
1627917940000|2021-08-02 15:25:40|36751.92|36751.92|36751.92|36751.92|36751.92|36751.92|36751.92|36751.92|0
1627917980000|2021-08-02 15:26:20|36749.57|36749.57|36751.92|36751.92|36751.92|36751.92|36749.57|36749.57|0
1627917990000|2021-08-02 15:26:30|36763.63|36763.63|36763.63|36763.63|36763.63|36763.63|36763.63|36763.63|0
1627918020000|2021-08-02 15:27:00|36761.28|36761.28|36749.57|36749.57|36761.28|36761.28|36749.57|36749.57|0
1627918030000|2021-08-02 15:27:10|36751.92|36751.92|36751.92|36751.92|36751.92|36751.92|36751.92|36751.92|0
1627918040000|2021-08-02 15:27:20|36749.57|36749.57|36749.57|36749.57|36749.57|36749.57|36749.57|36749.57|0
1627918100000|2021-08-02 15:28:20|36747.21|36747.21|36747.21|36747.21|36747.21|36747.21|36747.21|36747.21|0
1627918130000|2021-08-02 15:28:50|36735.5|36735.5|36735.5|36735.5|36735.5|36735.5|36735.5|36735.5|0
1627918140000|2021-08-02 15:29:00|36721.99|36721.99|36733.7|36733.7|36733.7|36733.7|36721.99|36721.99|0
1627918170000|2021-08-02 15:29:30|36736.05|36736.05|36736.05|36736.05|36736.05|36736.05|36736.05|36736.05|0
1627918180000|2021-08-02 15:29:40|36731.35|36731.35|36719.64|36719.64|36731.35|36731.35|36719.64|36719.64|0
1627918190000|2021-08-02 15:29:50|36707.92|36707.92|36740.76|36740.76|36740.76|36740.76|36707.92|36707.92|0
1627974970000|2021-08-03 07:16:10|36543.41|36543.41|36484.07|36484.07|36543.41|36543.41|36484.07|36484.07|0
1627974990000|2021-08-03 07:16:30|36470.55|36470.55|36470.55|36470.55|36470.55|36470.55|36470.55|36470.55|0
1627975010000|2021-08-03 07:16:50|36458.84|36458.84|36458.84|36458.84|36458.84|36458.84|36458.84|36458.84|0
1627975040000|2021-08-03 07:17:20|36472.35|36472.35|36472.35|36472.35|36472.35|36472.35|36472.35|36472.35|0
1627975050000|2021-08-03 07:17:30|36479.11|36479.11|36479.11|36479.11|36479.11|36479.11|36479.11|36479.11|0
1627975060000|2021-08-03 07:17:40|36476.76|36476.76|36476.76|36476.76|36476.76|36476.76|36476.76|36476.76|0
1627975070000|2021-08-03 07:17:50|36479.11|36479.11|36479.11|36479.11|36479.11|36479.11|36479.11|36479.11|0
1627975130000|2021-08-03 07:18:50|36465.6|36465.6|36465.6|36465.6|36465.6|36465.6|36465.6|36465.6|0
1627975260000|2021-08-03 07:21:00|36451.49|36451.49|36451.49|36451.49|36451.49|36451.49|36451.49|36451.49|0
1627975280000|2021-08-03 07:21:20|36486.63|36486.63|36486.63|36486.63|36486.63|36486.63|36486.63|36486.63|0
1627975320000|2021-08-03 07:22:00|36510.06|36510.06|36510.06|36510.06|36510.06|36510.06|36510.06|36510.06|0
1627975340000|2021-08-03 07:22:20|36521.78|36521.78|36521.78|36521.78|36521.78|36521.78|36521.78|36521.78|0
1627975370000|2021-08-03 07:22:50|36533.49|36533.49|36533.49|36533.49|36533.49|36533.49|36533.49|36533.49|0
1627975380000|2021-08-03 07:23:00|36521.73|36521.73|36521.73|36521.73|36521.73|36521.73|36521.73|36521.73|0
1627975390000|2021-08-03 07:23:10|36498.3|36498.3|36498.3|36498.3|36498.3|36498.3|36498.3|36498.3|0
1627975420000|2021-08-03 07:23:40|36512.41|36512.41|36507.71|36507.71|36512.41|36512.41|36507.71|36507.71|0
1627975460000|2021-08-03 07:24:20|36512.41|36512.41|36505.36|36505.36|36512.41|36512.41|36505.36|36505.36|0
1627975500000|2021-08-03 07:25:00|36518.87|36518.87|36518.87|36518.87|36518.87|36518.87|36518.87|36518.87|0
1627975510000|2021-08-03 07:25:10|36516.52|36516.52|36558.67|36558.67|36565.73|36565.73|36516.52|36516.52|0
1627975520000|2021-08-03 07:25:20|36556.32|36556.32|36556.32|36556.32|36556.32|36556.32|36556.32|36556.32|0
1627975570000|2021-08-03 07:26:10|36561.02|36561.02|36561.02|36561.02|36561.02|36561.02|36561.02|36561.02|0
1627975590000|2021-08-03 07:26:30|36567.78|36567.78|36567.78|36567.78|36567.78|36567.78|36567.78|36567.78|0
1627975600000|2021-08-03 07:26:40|36594.8|36594.8|36594.8|36594.8|36594.8|36594.8|36594.8|36594.8|0
1627975610000|2021-08-03 07:26:50|36581.29|36581.29|36581.29|36581.29|36581.29|36581.29|36581.29|36581.29|0
1627975650000|2021-08-03 07:27:30|36571.89|36571.89|36595.32|36595.32|36595.32|36595.32|36571.89|36571.89|0
1627975660000|2021-08-03 07:27:40|36602.37|36602.37|36602.37|36602.37|36602.37|36602.37|36602.37|36602.37|0
1627975790000|2021-08-03 07:29:50|36590.65|36590.65|36590.65|36590.65|36590.65|36590.65|36590.65|36590.65|0
1627975850000|2021-08-03 07:30:50|36602.37|36602.37|36602.37|36602.37|36602.37|36602.37|36602.37|36602.37|0
1627975860000|2021-08-03 07:31:00|36590.65|36590.65|36590.65|36590.65|36590.65|36590.65|36590.65|36590.65|0
1627975940000|2021-08-03 07:32:20|36602.37|36602.37|36602.37|36602.37|36602.37|36602.37|36602.37|36602.37|0
1627976050000|2021-08-03 07:34:10|36614.08|36614.08|36614.08|36614.08|36614.08|36614.08|36614.08|36614.08|0
1627976070000|2021-08-03 07:34:30|36625.8|36625.8|36614.08|36614.08|36625.8|36625.8|36614.08|36614.08|0
1627976080000|2021-08-03 07:34:40|36602.37|36602.37|36602.37|36602.37|36602.37|36602.37|36602.37|36602.37|0
1627976120000|2021-08-03 07:35:20|36607.07|36607.07|36607.07|36607.07|36607.07|36607.07|36607.07|36607.07|0
1627976130000|2021-08-03 07:35:30|36595.32|36595.32|36595.32|36595.32|36595.32|36595.32|36595.32|36595.32|0
1627976180000|2021-08-03 07:36:20|36600.02|36600.02|36600.02|36600.02|36600.02|36600.02|36600.02|36600.02|0
1627976210000|2021-08-03 07:36:50|36588.3|36588.3|36588.3|36588.3|36588.3|36588.3|36588.3|36588.3|0
1627976460000|2021-08-03 07:41:00|36611.73|36611.73|36623.49|36623.49|36623.49|36623.49|36611.73|36611.73|0
1627976580000|2021-08-03 07:43:00|36614.08|36614.08|36614.08|36614.08|36614.08|36614.08|36614.08|36614.08|0
1627976680000|2021-08-03 07:44:40|36602.37|36602.37|36602.37|36602.37|36602.37|36602.37|36602.37|36602.37|0
1627976690000|2021-08-03 07:44:50|36590.65|36590.65|36590.65|36590.65|36590.65|36590.65|36590.65|36590.65|0
1627976710000|2021-08-03 07:45:10|36570.39|36570.39|36570.39|36570.39|36570.39|36570.39|36570.39|36570.39|0
1627976910000|2021-08-03 07:48:30|36565.69|36565.69|36565.69|36565.69|36565.69|36565.69|36565.69|36565.69|0
1627977060000|2021-08-03 07:51:00|36600.83|36600.83|36621.1|36621.1|36621.1|36621.1|36600.83|36600.83|0
1627977150000|2021-08-03 07:52:30|36632.81|36632.81|36632.81|36632.81|36632.81|36632.81|36632.81|36632.81|0
1627977170000|2021-08-03 07:52:50|36609.38|36609.38|36609.38|36609.38|36609.38|36609.38|36609.38|36609.38|0
1627977210000|2021-08-03 07:53:30|36607.03|36607.03|36607.03|36607.03|36607.03|36607.03|36607.03|36607.03|0
1627977220000|2021-08-03 07:53:40|36609.38|36609.38|36609.38|36609.38|36609.38|36609.38|36609.38|36609.38|0
1627977230000|2021-08-03 07:53:50|36611.73|36611.73|36611.73|36611.73|36611.73|36611.73|36611.73|36611.73|0
1627977280000|2021-08-03 07:54:40|36625.24|36625.24|36625.24|36625.24|36625.24|36625.24|36625.24|36625.24|0
1627977410000|2021-08-03 07:56:50|36629.95|36629.95|36629.95|36629.95|36629.95|36629.95|36629.95|36629.95|0
1627977430000|2021-08-03 07:57:10|36622.89|36622.89|36622.89|36622.89|36622.89|36622.89|36622.89|36622.89|0
1627977440000|2021-08-03 07:57:20|36620.54|36620.54|36620.54|36620.54|36620.54|36620.54|36620.54|36620.54|0
1627977450000|2021-08-03 07:57:30|36643.97|36643.97|36643.97|36643.97|36643.97|36643.97|36643.97|36643.97|0
1627977570000|2021-08-03 07:59:30|36632.26|36632.26|36632.26|36632.26|36632.26|36632.26|36632.26|36632.26|0
1627977580000|2021-08-03 07:59:40|36629.9|36629.9|36629.9|36629.9|36629.9|36629.9|36629.9|36629.9|0
1627977610000|2021-08-03 08:00:10|36634.61|36634.61|36634.61|36634.61|36634.61|36634.61|36634.61|36634.61|0
1627977680000|2021-08-03 08:01:20|36622.89|36622.89|36622.89|36622.89|36622.89|36622.89|36622.89|36622.89|0
1627977870000|2021-08-03 08:04:30|36611.18|36611.18|36611.18|36611.18|36611.18|36611.18|36611.18|36611.18|0
1627977980000|2021-08-03 08:06:20|36597.67|36597.67|36597.67|36597.67|36597.67|36597.67|36597.67|36597.67|0
1627978040000|2021-08-03 08:07:20|36595.32|36595.32|36595.32|36595.32|36595.32|36595.32|36595.32|36595.32|0
1627978050000|2021-08-03 08:07:30|36608.83|36608.83|36608.83|36608.83|36608.83|36608.83|36608.83|36608.83|0
1627978140000|2021-08-03 08:09:00|36611.18|36611.18|36611.18|36611.18|36611.18|36611.18|36611.18|36611.18|0
1627978260000|2021-08-03 08:11:00|36615.88|36615.88|36615.88|36615.88|36615.88|36615.88|36615.88|36615.88|0
1627978380000|2021-08-03 08:13:00|36592.45|36592.45|36592.45|36592.45|36592.45|36592.45|36592.45|36592.45|0
1627978450000|2021-08-03 08:14:10|36580.74|36580.74|36580.74|36580.74|36580.74|36580.74|36580.74|36580.74|0
1627978460000|2021-08-03 08:14:20|36569.02|36569.02|36569.02|36569.02|36569.02|36569.02|36569.02|36569.02|0
1627978480000|2021-08-03 08:14:40|36580.74|36580.74|36580.74|36580.74|36580.74|36580.74|36580.74|36580.74|0
1627978510000|2021-08-03 08:15:10|36569.02|36569.02|36569.02|36569.02|36569.02|36569.02|36569.02|36569.02|0
1627978520000|2021-08-03 08:15:20|36566.67|36566.67|36566.67|36566.67|36566.67|36566.67|36566.67|36566.67|0
1627978580000|2021-08-03 08:16:20|36590.1|36590.1|36590.1|36590.1|36590.1|36590.1|36590.1|36590.1|0
1627978690000|2021-08-03 08:18:10|36601.81|36601.81|36578.39|36578.39|36601.81|36601.81|36578.39|36578.39|0
1627978700000|2021-08-03 08:18:20|36590.1|36590.1|36590.1|36590.1|36590.1|36590.1|36590.1|36590.1|0
1627978800000|2021-08-03 08:20:00|36601.81|36601.81|36601.81|36601.81|36601.81|36601.81|36601.81|36601.81|0
1627978820000|2021-08-03 08:20:20|36615.33|36615.33|36615.33|36615.33|36615.33|36615.33|36615.33|36615.33|0
1627978860000|2021-08-03 08:21:00|36591.9|36591.9|36591.9|36591.9|36591.9|36591.9|36591.9|36591.9|0
1627979020000|2021-08-03 08:23:40|36605.41|36605.41|36605.41|36605.41|36605.41|36605.41|36605.41|36605.41|0
1627979040000|2021-08-03 08:24:00|36617.12|36617.12|36614.77|36614.77|36617.12|36617.12|36614.77|36614.77|0
1627979050000|2021-08-03 08:24:10|36601.26|36601.26|36601.26|36601.26|36601.26|36601.26|36601.26|36601.26|0
1627979070000|2021-08-03 08:24:30|36598.91|36598.91|36598.91|36598.91|36598.91|36598.91|36598.91|36598.91|0
1627979100000|2021-08-03 08:25:00|36601.26|36601.26|36601.26|36601.26|36601.26|36601.26|36601.26|36601.26|0
1627979110000|2021-08-03 08:25:10|36589.55|36589.55|36589.55|36589.55|36589.55|36589.55|36589.55|36589.55|0
1627979180000|2021-08-03 08:26:20|36587.19|36587.19|36587.19|36587.19|36587.19|36587.19|36587.19|36587.19|0
1627979200000|2021-08-03 08:26:40|36600.71|36600.71|36600.71|36600.71|36600.71|36600.71|36600.71|36600.71|0
1627979670000|2021-08-03 08:34:30|36603.06|36603.06|36603.06|36603.06|36603.06|36603.06|36603.06|36603.06|0
1627979760000|2021-08-03 08:36:00|36614.77|36614.77|36640.55|36640.55|36640.55|36640.55|36614.77|36614.77|0
1627979800000|2021-08-03 08:36:40|36628.84|36628.84|36628.84|36628.84|36628.84|36628.84|36628.84|36628.84|0
1627979900000|2021-08-03 08:38:20|36617.12|36617.12|36617.12|36617.12|36617.12|36617.12|36617.12|36617.12|0
1627980080000|2021-08-03 08:41:20|36614.77|36614.77|36614.77|36614.77|36614.77|36614.77|36614.77|36614.77|0
1627980100000|2021-08-03 08:41:40|36603.06|36603.06|36603.06|36603.06|36603.06|36603.06|36603.06|36603.06|0
1627980190000|2021-08-03 08:43:10|36614.77|36614.77|36614.77|36614.77|36614.77|36614.77|36614.77|36614.77|0
1627980250000|2021-08-03 08:44:10|36601.26|36601.26|36587.75|36587.75|36601.26|36601.26|36587.75|36587.75|0
1627980320000|2021-08-03 08:45:20|36601.26|36601.26|36601.26|36601.26|36601.26|36601.26|36601.26|36601.26|0
1627980410000|2021-08-03 08:46:50|36596.56|36596.56|36596.56|36596.56|36596.56|36596.56|36596.56|36596.56|0
1627980420000|2021-08-03 08:47:00|36594.21|36594.21|36596.56|36596.56|36596.56|36596.56|36594.21|36594.21|0
1627980510000|2021-08-03 08:48:30|36591.86|36591.86|36591.86|36591.86|36591.86|36591.86|36591.86|36591.86|0
1627980600000|2021-08-03 08:50:00|36627|36627|36627|36627|36627|36627|36627|36627|0
1627980610000|2021-08-03 08:50:10|36638.71|36638.71|36638.71|36638.71|36638.71|36638.71|36638.71|36638.71|0
1627980630000|2021-08-03 08:50:30|36615.28|36615.28|36615.28|36615.28|36615.28|36615.28|36615.28|36615.28|0
1627980730000|2021-08-03 08:52:10|36638.71|36638.71|36650.43|36650.43|36650.43|36650.43|36638.71|36638.71|0
1627980740000|2021-08-03 08:52:20|36652.78|36652.78|36652.78|36652.78|36652.78|36652.78|36652.78|36652.78|0
1627980920000|2021-08-03 08:55:20|36657.48|36657.48|36657.48|36657.48|36657.48|36657.48|36657.48|36657.48|0
1627981010000|2021-08-03 08:56:50|36680.91|36680.91|36680.91|36680.91|36680.91|36680.91|36680.91|36680.91|0
1627981030000|2021-08-03 08:57:10|36669.2|36669.2|36669.2|36669.2|36669.2|36669.2|36669.2|36669.2|0
1627981190000|2021-08-03 08:59:50|36704.34|36704.34|36704.34|36704.34|36704.34|36704.34|36704.34|36704.34|0
1627981200000|2021-08-03 09:00:00|36692.62|36692.62|36692.62|36692.62|36692.62|36692.62|36692.62|36692.62|0
1627981210000|2021-08-03 09:00:10|36694.98|36694.98|36694.98|36694.98|36694.98|36694.98|36694.98|36694.98|0
1627981230000|2021-08-03 09:00:30|36706.69|36706.69|36706.69|36706.69|36706.69|36706.69|36706.69|36706.69|0
1627981330000|2021-08-03 09:02:10|36718.4|36718.4|36718.4|36718.4|36718.4|36718.4|36718.4|36718.4|0
1627981460000|2021-08-03 09:04:20|36723.11|36723.11|36723.11|36723.11|36723.11|36723.11|36723.11|36723.11|0
1627981500000|2021-08-03 09:05:00|36720.76|36720.76|36720.76|36720.76|36720.76|36720.76|36720.76|36720.76|0
1627981520000|2021-08-03 09:05:20|36744.18|36744.18|36755.9|36755.9|36755.9|36755.9|36744.18|36744.18|0
1627981560000|2021-08-03 09:06:00|36709.04|36709.04|36732.47|36732.47|36755.9|36755.9|36709.04|36709.04|0
1627981710000|2021-08-03 09:08:30|36744.18|36744.18|36744.18|36744.18|36744.18|36744.18|36744.18|36744.18|0
1627981750000|2021-08-03 09:09:10|36732.47|36732.47|36732.47|36732.47|36732.47|36732.47|36732.47|36732.47|0
1627981870000|2021-08-03 09:11:10|36730.12|36730.12|36730.12|36730.12|36730.12|36730.12|36730.12|36730.12|0
1627981950000|2021-08-03 09:12:30|36718.4|36718.4|36718.4|36718.4|36718.4|36718.4|36718.4|36718.4|0
1627982050000|2021-08-03 09:14:10|36741.83|36741.83|36741.83|36741.83|36741.83|36741.83|36741.83|36741.83|0
1627982110000|2021-08-03 09:15:10|36753.55|36753.55|36753.55|36753.55|36753.55|36753.55|36753.55|36753.55|0
1627982150000|2021-08-03 09:15:50|36765.26|36765.26|36765.26|36765.26|36765.26|36765.26|36765.26|36765.26|0
1627982160000|2021-08-03 09:16:00|36776.98|36776.98|36776.98|36776.98|36776.98|36776.98|36776.98|36776.98|0
1627982170000|2021-08-03 09:16:10|36763.47|36763.47|36763.47|36763.47|36763.47|36763.47|36763.47|36763.47|0
1627982210000|2021-08-03 09:16:50|36751.75|36751.75|36751.75|36751.75|36751.75|36751.75|36751.75|36751.75|0
1627982250000|2021-08-03 09:17:30|36754.1|36754.1|36779.88|36779.88|36779.88|36779.88|36754.1|36754.1|0
1627982320000|2021-08-03 09:18:40|36768.17|36768.17|36768.17|36768.17|36768.17|36768.17|36768.17|36768.17|0
1627982520000|2021-08-03 09:22:00|36756.45|36756.45|36756.45|36756.45|36756.45|36756.45|36756.45|36756.45|0
1627982600000|2021-08-03 09:23:20|36763.51|36763.51|36761.16|36761.16|36763.51|36763.51|36761.16|36761.16|0
1627982610000|2021-08-03 09:23:30|36758.8|36758.8|36758.8|36758.8|36758.8|36758.8|36758.8|36758.8|0
1627982650000|2021-08-03 09:24:10|36770.52|36770.52|36770.52|36770.52|36770.52|36770.52|36770.52|36770.52|0
1627982690000|2021-08-03 09:24:50|36765.82|36765.82|36765.82|36765.82|36765.82|36765.82|36763.47|36763.47|0
1627982820000|2021-08-03 09:27:00|36761.11|36761.11|36761.11|36761.11|36761.11|36761.11|36761.11|36761.11|0
1627983180000|2021-08-03 09:33:00|36763.47|36763.47|36763.47|36763.47|36763.47|36763.47|36763.47|36763.47|0
1627983490000|2021-08-03 09:38:10|36775.18|36775.18|36775.18|36775.18|36775.18|36775.18|36775.18|36775.18|0
1627983500000|2021-08-03 09:38:20|36786.89|36786.89|36786.89|36786.89|36786.89|36786.89|36786.89|36786.89|0
1627983570000|2021-08-03 09:39:30|36775.18|36775.18|36775.18|36775.18|36775.18|36775.18|36775.18|36775.18|0
1627983700000|2021-08-03 09:41:40|36786.89|36786.89|36775.18|36775.18|36786.89|36786.89|36775.18|36775.18|0
1627984320000|2021-08-03 09:52:00|36772.83|36772.83|36772.83|36772.83|36772.83|36772.83|36772.83|36772.83|0
1627984350000|2021-08-03 09:52:30|36759.32|36759.32|36759.32|36759.32|36759.32|36759.32|36759.32|36759.32|0
1627984460000|2021-08-03 09:54:20|36745.81|36745.81|36745.81|36745.81|36745.81|36745.81|36745.81|36745.81|0
1627984470000|2021-08-03 09:54:30|36757.52|36757.52|36745.81|36745.81|36757.52|36757.52|36745.81|36745.81|0
1627984690000|2021-08-03 09:58:10|36734.09|36734.09|36722.38|36722.38|36734.09|36734.09|36722.38|36722.38|0
1627984840000|2021-08-03 10:00:40|36720.03|36720.03|36717.68|36717.68|36720.03|36720.03|36717.68|36717.68|0
1627984900000|2021-08-03 10:01:40|36720.03|36720.03|36720.03|36720.03|36720.03|36720.03|36720.03|36720.03|0
1627985000000|2021-08-03 10:03:20|36708.31|36708.31|36701.26|36701.26|36708.31|36708.31|36701.26|36701.26|0
1627985160000|2021-08-03 10:06:00|36689.54|36689.54|36666.12|36666.12|36689.54|36689.54|36666.12|36666.12|0
1627985300000|2021-08-03 10:08:20|36677.83|36677.83|36677.83|36677.83|36677.83|36677.83|36677.83|36677.83|0
1627985340000|2021-08-03 10:09:00|36689.54|36689.54|36689.54|36689.54|36689.54|36689.54|36689.54|36689.54|0
1627985520000|2021-08-03 10:12:00|36696.6|36696.6|36696.6|36696.6|36696.6|36696.6|36696.6|36696.6|0
1627985690000|2021-08-03 10:14:50|36710.11|36710.11|36710.11|36710.11|36710.11|36710.11|36710.11|36710.11|0
1627985990000|2021-08-03 10:19:50|36714.81|36714.81|36717.16|36717.16|36717.16|36717.16|36714.81|36714.81|0
1627986000000|2021-08-03 10:20:00|36728.88|36728.88|36717.16|36717.16|36728.88|36728.88|36717.16|36717.16|0
1627986060000|2021-08-03 10:21:00|36705.45|36705.45|36705.45|36705.45|36705.45|36705.45|36705.45|36705.45|0
1627986170000|2021-08-03 10:22:50|36703.1|36703.1|36705.45|36705.45|36705.45|36705.45|36703.1|36703.1|0
1627986180000|2021-08-03 10:23:00|36700.75|36700.75|36700.75|36700.75|36700.75|36700.75|36700.75|36700.75|0
1627986190000|2021-08-03 10:23:10|36698.39|36698.39|36698.39|36698.39|36698.39|36698.39|36698.39|36698.39|0
1627986290000|2021-08-03 10:24:50|36710.11|36710.11|36710.11|36710.11|36710.11|36710.11|36710.11|36710.11|0
1627986500000|2021-08-03 10:28:20|36698.39|36698.39|36698.39|36698.39|36698.39|36698.39|36698.39|36698.39|0
1627986880000|2021-08-03 10:34:40|36674.97|36674.97|36663.25|36663.25|36674.97|36674.97|36663.25|36663.25|0
1627987010000|2021-08-03 10:36:50|36674.97|36674.97|36686.68|36686.68|36686.68|36686.68|36674.97|36674.97|0
1627987130000|2021-08-03 10:38:50|36698.39|36698.39|36698.39|36698.39|36698.39|36698.39|36698.39|36698.39|0
1627987180000|2021-08-03 10:39:40|36674.97|36674.97|36674.97|36674.97|36674.97|36674.97|36674.97|36674.97|0
1627987210000|2021-08-03 10:40:10|36672.61|36672.61|36672.61|36672.61|36672.61|36672.61|36672.61|36672.61|0
1627987220000|2021-08-03 10:40:20|36696.04|36696.04|36696.04|36696.04|36696.04|36696.04|36696.04|36696.04|0
1627987320000|2021-08-03 10:42:00|36707.76|36707.76|36707.76|36707.76|36707.76|36707.76|36707.76|36707.76|0
1627987430000|2021-08-03 10:43:50|36705.41|36705.41|36705.41|36705.41|36707.76|36707.76|36705.41|36705.41|0
1627987440000|2021-08-03 10:44:00|36700.7|36700.7|36693.65|36693.65|36700.7|36700.7|36693.65|36693.65|0
1627987450000|2021-08-03 10:44:10|36696|36696|36698.35|36698.35|36698.35|36698.35|36696|36696|0
1627987500000|2021-08-03 10:45:00|36703.06|36703.06|36700.7|36700.7|36703.06|36703.06|36700.7|36700.7|0
1627987590000|2021-08-03 10:46:30|36687.19|36687.19|36680.44|36680.44|36687.19|36687.19|36680.44|36680.44|0
1627987760000|2021-08-03 10:49:20|36682.79|36682.79|36682.79|36682.79|36682.79|36682.79|36682.79|36682.79|0
1627987800000|2021-08-03 10:50:00|36689.54|36689.54|36689.54|36689.54|36689.54|36689.54|36689.54|36689.54|0
1627987910000|2021-08-03 10:51:50|36682.79|36682.79|36682.79|36682.79|36682.79|36682.79|36682.79|36682.79|0
1627987920000|2021-08-03 10:52:00|36685.14|36685.14|36685.14|36685.14|36685.14|36685.14|36685.14|36685.14|0
1627987990000|2021-08-03 10:53:10|36689.84|36689.84|36689.84|36689.84|36689.84|36689.84|36689.84|36689.84|0
1627988050000|2021-08-03 10:54:10|36678.13|36678.13|36678.13|36678.13|36678.13|36678.13|36678.13|36678.13|0
1627988060000|2021-08-03 10:54:20|36666.41|36666.41|36659.4|36659.4|36671.12|36671.12|36659.4|36659.4|0
1627988150000|2021-08-03 10:55:50|36671.12|36671.12|36671.12|36671.12|36671.12|36671.12|36671.12|36671.12|0
1627988190000|2021-08-03 10:56:30|36677.87|36677.87|36677.87|36677.87|36677.87|36677.87|36677.87|36677.87|0
1627988380000|2021-08-03 10:59:40|36691.38|36691.38|36691.38|36691.38|36691.38|36691.38|36691.38|36691.38|0
1627988390000|2021-08-03 10:59:50|36703.1|36703.1|36689.59|36689.59|36703.1|36703.1|36689.59|36689.59|0
1627988410000|2021-08-03 11:00:10|36677.87|36677.87|36677.87|36677.87|36677.87|36677.87|36677.87|36677.87|0
1627988580000|2021-08-03 11:03:00|36691.38|36691.38|36691.38|36691.38|36691.38|36691.38|36691.38|36691.38|0
1627988940000|2021-08-03 11:09:00|36689.03|36689.03|36689.03|36689.03|36689.03|36689.03|36689.03|36689.03|0
1627988990000|2021-08-03 11:09:50|36677.32|36677.32|36665.6|36665.6|36677.32|36677.32|36665.6|36665.6|0
1627989020000|2021-08-03 11:10:20|36660.9|36660.9|36660.9|36660.9|36660.9|36660.9|36660.9|36660.9|0
1627989140000|2021-08-03 11:12:20|36667.95|36667.95|36679.67|36679.67|36679.67|36679.67|36667.95|36667.95|0
1627989150000|2021-08-03 11:12:30|36682.02|36682.02|36682.02|36682.02|36682.02|36682.02|36682.02|36682.02|0
1627989170000|2021-08-03 11:12:50|36677.32|36677.32|36677.32|36677.32|36677.32|36677.32|36677.32|36677.32|0
1627989190000|2021-08-03 11:13:10|36689.03|36689.03|36689.03|36689.03|36689.03|36689.03|36689.03|36689.03|0
1627989220000|2021-08-03 11:13:40|36677.32|36677.32|36677.32|36677.32|36677.32|36677.32|36677.32|36677.32|0
1627989270000|2021-08-03 11:14:30|36674.97|36674.97|36674.97|36674.97|36674.97|36674.97|36674.97|36674.97|0
1627989280000|2021-08-03 11:14:40|36651.54|36651.54|36651.54|36651.54|36651.54|36651.54|36651.54|36651.54|0
1627989360000|2021-08-03 11:16:00|36663.25|36663.25|36663.25|36663.25|36663.25|36663.25|36663.25|36663.25|0
1627989470000|2021-08-03 11:17:50|36667.95|36667.95|36667.95|36667.95|36667.95|36667.95|36667.95|36667.95|0
1627989570000|2021-08-03 11:19:30|36644.52|36644.52|36644.52|36644.52|36644.52|36644.52|36644.52|36644.52|0
1627989610000|2021-08-03 11:20:10|36656.24|36656.24|36656.24|36656.24|36656.24|36656.24|36656.24|36656.24|0
1627989720000|2021-08-03 11:22:00|36667.95|36667.95|36667.95|36667.95|36667.95|36667.95|36667.95|36667.95|0
1627989780000|2021-08-03 11:23:00|36679.67|36679.67|36691.38|36691.38|36691.38|36691.38|36667.95|36667.95|0
1627989790000|2021-08-03 11:23:10|36703.1|36703.1|36703.1|36703.1|36703.1|36703.1|36703.1|36703.1|0
1627989840000|2021-08-03 11:24:00|36705.45|36705.45|36705.45|36705.45|36705.45|36705.45|36705.45|36705.45|0
1627989900000|2021-08-03 11:25:00|36717.16|36717.16|36717.16|36717.16|36717.16|36717.16|36717.16|36717.16|0
1627989950000|2021-08-03 11:25:50|36719.51|36719.51|36719.51|36719.51|36719.51|36719.51|36719.51|36719.51|0
1627990000000|2021-08-03 11:26:40|36731.23|36731.23|36742.94|36742.94|36742.94|36742.94|36731.23|36731.23|0
1627990030000|2021-08-03 11:27:10|36766.37|36766.37|36754.66|36754.66|36766.37|36766.37|36754.66|36754.66|0
1627990060000|2021-08-03 11:27:40|36766.37|36766.37|36766.37|36766.37|36766.37|36766.37|36766.37|36766.37|0
1627990090000|2021-08-03 11:28:10|36778.09|36778.09|36778.09|36778.09|36778.09|36778.09|36778.09|36778.09|0
1627990110000|2021-08-03 11:28:30|36791.6|36791.6|36791.6|36791.6|36791.6|36791.6|36791.6|36791.6|0
1627990130000|2021-08-03 11:28:50|36789.25|36789.25|36789.25|36789.25|36789.25|36789.25|36789.25|36789.25|0
1627990200000|2021-08-03 11:30:00|36793.95|36793.95|36805.66|36805.66|36805.66|36805.66|36793.95|36793.95|0
1627990220000|2021-08-03 11:30:20|36817.38|36817.38|36829.09|36829.09|36829.09|36829.09|36817.38|36817.38|0
1627990270000|2021-08-03 11:31:10|36824.39|36824.39|36824.39|36824.39|36824.39|36824.39|36824.39|36824.39|0
1627990290000|2021-08-03 11:31:30|36836.1|36836.1|36836.1|36836.1|36836.1|36836.1|36836.1|36836.1|0
1627990360000|2021-08-03 11:32:40|36847.82|36847.82|36847.82|36847.82|36847.82|36847.82|36847.82|36847.82|0
1627990400000|2021-08-03 11:33:20|36859.53|36859.53|36859.53|36859.53|36859.53|36859.53|36859.53|36859.53|0
1627990450000|2021-08-03 11:34:10|36847.82|36847.82|36836.1|36836.1|36847.82|36847.82|36836.1|36836.1|0
1627990500000|2021-08-03 11:35:00|36847.82|36847.82|36847.82|36847.82|36847.82|36847.82|36847.82|36847.82|0
1627990780000|2021-08-03 11:39:40|36859.53|36859.53|36859.53|36859.53|36859.53|36859.53|36859.53|36859.53|0
1627990890000|2021-08-03 11:41:30|36873.04|36873.04|36873.04|36873.04|36873.04|36873.04|36873.04|36873.04|0
1627991110000|2021-08-03 11:45:10|36884.76|36884.76|36884.76|36884.76|36884.76|36884.76|36884.76|36884.76|0
1627991150000|2021-08-03 11:45:50|36873.04|36873.04|36873.04|36873.04|36873.04|36873.04|36873.04|36873.04|0
1627991340000|2021-08-03 11:49:00|36870.69|36870.69|36870.69|36870.69|36870.69|36870.69|36870.69|36870.69|0
1627991360000|2021-08-03 11:49:20|36857.18|36857.18|36861.84|36861.84|36868.9|36868.9|36857.18|36857.18|0
1627991470000|2021-08-03 11:51:10|36873.56|36873.56|36873.56|36873.56|36873.56|36873.56|36873.56|36873.56|0
1627991490000|2021-08-03 11:51:30|36885.27|36885.27|36885.27|36885.27|36885.27|36885.27|36885.27|36885.27|0
1627991500000|2021-08-03 11:51:40|36873.56|36873.56|36850.13|36850.13|36873.56|36873.56|36850.13|36850.13|0
1627991520000|2021-08-03 11:52:00|36863.64|36863.64|36863.64|36863.64|36863.64|36863.64|36863.64|36863.64|0
1627991730000|2021-08-03 11:55:30|36875.35|36875.35|36875.35|36875.35|36875.35|36875.35|36875.35|36875.35|0
1627991850000|2021-08-03 11:57:30|36873|36873|36873|36873|36873|36873|36873|36873|0
1627991870000|2021-08-03 11:57:50|36884.72|36884.72|36896.43|36896.43|36896.43|36896.43|36884.72|36884.72|0
1627991910000|2021-08-03 11:58:30|36882.92|36882.92|36882.92|36882.92|36882.92|36882.92|36882.92|36882.92|0
1627992010000|2021-08-03 12:00:10|36894.63|36894.63|36894.63|36894.63|36894.63|36894.63|36894.63|36894.63|0
1627992040000|2021-08-03 12:00:40|36908.14|36908.14|36908.14|36908.14|36908.14|36908.14|36908.14|36908.14|0
1627992080000|2021-08-03 12:01:20|36912.85|36912.85|36912.85|36912.85|36912.85|36912.85|36912.85|36912.85|0
1627992210000|2021-08-03 12:03:30|36899.34|36899.34|36899.34|36899.34|36899.34|36899.34|36899.34|36899.34|0
1627992310000|2021-08-03 12:05:10|36896.98|36896.98|36896.98|36896.98|36896.98|36896.98|36896.98|36896.98|0
1627992490000|2021-08-03 12:08:10|36899.34|36899.34|36899.34|36899.34|36899.34|36899.34|36899.34|36899.34|0
1627992680000|2021-08-03 12:11:20|36896.98|36896.98|36896.98|36896.98|36896.98|36896.98|36896.98|36896.98|0
1627992690000|2021-08-03 12:11:30|36901.69|36901.69|36901.69|36901.69|36901.69|36901.69|36901.69|36901.69|0
1627992840000|2021-08-03 12:14:00|36906.39|36906.39|36904.04|36904.04|36906.39|36906.39|36904.04|36904.04|0
1627992970000|2021-08-03 12:16:10|36899.34|36899.34|36892.28|36892.28|36899.34|36899.34|36892.28|36892.28|0
1627992980000|2021-08-03 12:16:20|36880.57|36880.57|36866.5|36866.5|36880.57|36880.57|36866.5|36866.5|0
1627993010000|2021-08-03 12:16:50|36854.79|36854.79|36854.79|36854.79|36854.79|36854.79|36854.79|36854.79|0
1627993030000|2021-08-03 12:17:10|36864.19|36864.19|36864.19|36864.19|36864.19|36864.19|36864.19|36864.19|0
1627993060000|2021-08-03 12:17:40|36871.25|36871.25|36871.25|36871.25|36871.25|36871.25|36871.25|36871.25|0
1627993210000|2021-08-03 12:20:10|36859.53|36859.53|36854.83|36854.83|36859.53|36859.53|36854.83|36854.83|0
1627993320000|2021-08-03 12:22:00|36857.18|36857.18|36857.18|36857.18|36857.18|36857.18|36857.18|36857.18|0
1627993330000|2021-08-03 12:22:10|36843.67|36843.67|36843.67|36843.67|36843.67|36843.67|36843.67|36843.67|0
1627993390000|2021-08-03 12:23:10|36857.18|36857.18|36880.61|36880.61|36880.61|36880.61|36857.18|36857.18|0
1627993460000|2021-08-03 12:24:20|36867.1|36867.1|36853.03|36853.03|36867.1|36867.1|36853.03|36853.03|0
1627993470000|2021-08-03 12:24:30|36829.6|36829.6|36829.6|36829.6|36829.6|36829.6|36829.6|36829.6|0
1627993510000|2021-08-03 12:25:10|36841.32|36841.32|36841.32|36841.32|36841.32|36841.32|36841.32|36841.32|0
1627993570000|2021-08-03 12:26:10|36854.83|36854.83|36854.83|36854.83|36854.83|36854.83|36854.83|36854.83|0
1627993620000|2021-08-03 12:27:00|36843.12|36843.12|36843.12|36843.12|36843.12|36843.12|36843.12|36843.12|0
1627993630000|2021-08-03 12:27:10|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|0
1627993680000|2021-08-03 12:28:00|36827.25|36827.25|36827.25|36827.25|36827.25|36827.25|36827.25|36827.25|0
1627993770000|2021-08-03 12:29:30|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|0
1627993780000|2021-08-03 12:29:40|36836.06|36836.06|36836.06|36836.06|36836.06|36836.06|36836.06|36836.06|0
1627993790000|2021-08-03 12:29:50|36824.35|36824.35|36812.63|36812.63|36824.35|36824.35|36812.63|36812.63|0
1627993830000|2021-08-03 12:30:30|36814.98|36814.98|36814.98|36814.98|36814.98|36814.98|36814.98|36814.98|0
1627993850000|2021-08-03 12:30:50|36826.7|36826.7|36826.7|36826.7|36826.7|36826.7|36826.7|36826.7|0
1627993890000|2021-08-03 12:31:30|36838.41|36838.41|36838.41|36838.41|36838.41|36838.41|36838.41|36838.41|0
1627993970000|2021-08-03 12:32:50|36861.84|36861.84|36850.13|36850.13|36861.84|36861.84|36850.13|36850.13|0
1627994030000|2021-08-03 12:33:50|36852.48|36852.48|36852.48|36852.48|36852.48|36852.48|36852.48|36852.48|0
1627994370000|2021-08-03 12:39:30|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|0
1627994420000|2021-08-03 12:40:20|36836.06|36836.06|36836.06|36836.06|36836.06|36836.06|36836.06|36836.06|0
1627994430000|2021-08-03 12:40:30|36838.41|36838.41|36822.55|36822.55|36838.41|36838.41|36822.55|36822.55|0
1627994530000|2021-08-03 12:42:10|36836.06|36836.06|36838.41|36838.41|36838.41|36838.41|36836.06|36836.06|0
1627994580000|2021-08-03 12:43:00|36826.7|36826.7|36826.7|36826.7|36826.7|36826.7|36826.7|36826.7|0
1627994660000|2021-08-03 12:44:20|36838.41|36838.41|36838.41|36838.41|36838.41|36838.41|36838.41|36838.41|0
1627994710000|2021-08-03 12:45:10|36826.7|36826.7|36829.05|36829.05|36829.05|36829.05|36826.7|36826.7|0
1627994720000|2021-08-03 12:45:20|36826.7|36826.7|36826.7|36826.7|36826.7|36826.7|36826.7|36826.7|0
1627994730000|2021-08-03 12:45:30|36838.41|36838.41|36838.41|36838.41|36838.41|36838.41|36838.41|36838.41|0
1627994890000|2021-08-03 12:48:10|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|0
1627995000000|2021-08-03 12:50:00|36838.41|36838.41|36838.41|36838.41|36838.41|36838.41|36838.41|36838.41|0
1627995030000|2021-08-03 12:50:30|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|0
1627995070000|2021-08-03 12:51:10|36852.48|36852.48|36852.48|36852.48|36852.48|36852.48|36852.48|36852.48|0
1627995170000|2021-08-03 12:52:50|36850.13|36850.13|36850.13|36850.13|36850.13|36850.13|36850.13|36850.13|0
1627995190000|2021-08-03 12:53:10|36838.41|36838.41|36850.13|36850.13|36850.13|36850.13|36838.41|36838.41|0
1627995220000|2021-08-03 12:53:40|36838.41|36838.41|36838.41|36838.41|36838.41|36838.41|36838.41|36838.41|0
1627995230000|2021-08-03 12:53:50|36824.9|36824.9|36824.9|36824.9|36824.9|36824.9|36824.9|36824.9|0
1627995260000|2021-08-03 12:54:20|36836.62|36836.62|36836.62|36836.62|36836.62|36836.62|36836.62|36836.62|0
1627995290000|2021-08-03 12:54:50|36850.13|36850.13|36850.13|36850.13|36850.13|36850.13|36850.13|36850.13|0
1627995420000|2021-08-03 12:57:00|36854.83|36854.83|36854.83|36854.83|36854.83|36854.83|36854.83|36854.83|0
1627995540000|2021-08-03 12:59:00|36866.54|36866.54|36866.54|36866.54|36866.54|36866.54|36866.54|36866.54|0
1627995550000|2021-08-03 12:59:10|36868.9|36868.9|36868.9|36868.9|36868.9|36868.9|36866.54|36866.54|0
1627995600000|2021-08-03 13:00:00|36857.18|36857.18|36845.47|36845.47|36857.18|36857.18|36845.47|36845.47|0
1627995630000|2021-08-03 13:00:30|36847.82|36847.82|36847.82|36847.82|36847.82|36847.82|36847.82|36847.82|0
1627995640000|2021-08-03 13:00:40|36845.47|36845.47|36845.47|36845.47|36845.47|36845.47|36845.47|36845.47|0
1627995660000|2021-08-03 13:01:00|36847.82|36847.82|36834.31|36834.31|36847.82|36847.82|36834.31|36834.31|0
1627995670000|2021-08-03 13:01:10|36847.82|36847.82|36847.82|36847.82|36847.82|36847.82|36847.82|36847.82|0
1627995680000|2021-08-03 13:01:20|36859.53|36859.53|36859.53|36859.53|36859.53|36859.53|36859.53|36859.53|0
1627995840000|2021-08-03 13:04:00|36871.25|36871.25|36871.25|36871.25|36871.25|36871.25|36871.25|36871.25|0
1627996110000|2021-08-03 13:08:30|36859.53|36859.53|36859.53|36859.53|36859.53|36859.53|36859.53|36859.53|0
1627996200000|2021-08-03 13:10:00|36854.83|36854.83|36857.18|36857.18|36857.18|36857.18|36854.83|36854.83|0
1627996390000|2021-08-03 13:13:10|36852.48|36852.48|36852.48|36852.48|36852.48|36852.48|36852.48|36852.48|0
1627996420000|2021-08-03 13:13:40|36838.97|36838.97|36838.97|36838.97|36838.97|36838.97|36838.97|36838.97|0
1627996470000|2021-08-03 13:14:30|36852.48|36852.48|36852.48|36852.48|36852.48|36852.48|36852.48|36852.48|0
1627996550000|2021-08-03 13:15:50|36857.18|36857.18|36857.18|36857.18|36857.18|36857.18|36857.18|36857.18|0
1627996570000|2021-08-03 13:16:10|36880.61|36880.61|36880.61|36880.61|36880.61|36880.61|36868.9|36868.9|0
1627996640000|2021-08-03 13:17:20|36892.32|36892.32|36892.32|36892.32|36892.32|36892.32|36892.32|36892.32|0
1627996690000|2021-08-03 13:18:10|36894.68|36894.68|36894.68|36894.68|36894.68|36894.68|36894.68|36894.68|0
1627996830000|2021-08-03 13:20:30|36892.32|36892.32|36904.04|36904.04|36904.04|36904.04|36892.32|36892.32|0
1627996840000|2021-08-03 13:20:40|36927.47|36927.47|36927.47|36927.47|36927.47|36927.47|36927.47|36927.47|0
1627996860000|2021-08-03 13:21:00|36939.18|36939.18|36939.18|36939.18|36939.18|36939.18|36939.18|36939.18|0
1627996900000|2021-08-03 13:21:40|36936.83|36936.83|36941.53|36941.53|36941.53|36941.53|36936.83|36936.83|0
1627997050000|2021-08-03 13:24:10|36964.96|36964.96|36953.25|36953.25|36964.96|36964.96|36953.25|36953.25|0
1627997190000|2021-08-03 13:26:30|36955.6|36955.6|36955.6|36955.6|36955.6|36955.6|36955.6|36955.6|0
1627997220000|2021-08-03 13:27:00|36960.3|36960.3|36960.3|36960.3|36960.3|36960.3|36960.3|36960.3|0
1627997300000|2021-08-03 13:28:20|37007.16|37007.16|37007.16|37007.16|37007.16|37007.16|37007.16|37007.16|0
1627997370000|2021-08-03 13:29:30|37018.87|37018.87|37018.87|37018.87|37018.87|37018.87|37018.87|37018.87|0
1627997410000|2021-08-03 13:30:10|37037.6|37037.6|37037.6|37037.6|37037.6|37037.6|37037.6|37037.6|0
1627997490000|2021-08-03 13:31:30|37035.25|37035.25|37035.25|37035.25|37035.25|37035.25|37035.25|37035.25|0
1627997500000|2021-08-03 13:31:40|37058.68|37058.68|37058.68|37058.68|37058.68|37058.68|37046.96|37046.96|0
1627997510000|2021-08-03 13:31:50|37070.39|37070.39|37070.39|37070.39|37070.39|37070.39|37070.39|37070.39|0
1627997560000|2021-08-03 13:32:40|37058.68|37058.68|37058.68|37058.68|37058.68|37058.68|37058.68|37058.68|0
1627997580000|2021-08-03 13:33:00|37046.96|37046.96|37044.61|37044.61|37046.96|37046.96|37044.61|37044.61|0
1627997590000|2021-08-03 13:33:10|37031.1|37031.1|37031.1|37031.1|37031.1|37031.1|37031.1|37031.1|0
1627997620000|2021-08-03 13:33:40|37028.75|37028.75|37028.75|37028.75|37028.75|37028.75|37028.75|37028.75|0
1627997630000|2021-08-03 13:33:50|37031.1|37031.1|37031.1|37031.1|37031.1|37031.1|37031.1|37031.1|0
1627997710000|2021-08-03 13:35:10|37019.39|37019.39|37007.67|37007.67|37019.39|37019.39|37007.67|37007.67|0
1627997790000|2021-08-03 13:36:30|37019.39|37019.39|37019.39|37019.39|37019.39|37019.39|37019.39|37019.39|0
1627997820000|2021-08-03 13:37:00|37007.67|37007.67|37007.67|37007.67|37007.67|37007.67|37007.67|37007.67|0
1627997830000|2021-08-03 13:37:10|37005.32|37005.32|36993.61|36993.61|37005.32|37005.32|36993.61|36993.61|0
1627997850000|2021-08-03 13:37:30|36981.89|36981.89|36981.89|36981.89|36981.89|36981.89|36981.89|36981.89|0
1627997900000|2021-08-03 13:38:20|36970.18|36970.18|36970.18|36970.18|36970.18|36970.18|36970.18|36970.18|0
1627997980000|2021-08-03 13:39:40|36965.47|36965.47|36965.47|36965.47|36965.47|36965.47|36965.47|36965.47|0
1627998000000|2021-08-03 13:40:00|36942.05|36942.05|36942.05|36942.05|36942.05|36942.05|36942.05|36942.05|0
1627998020000|2021-08-03 13:40:20|36965.47|36965.47|36965.47|36965.47|36965.47|36965.47|36965.47|36965.47|0
1627998050000|2021-08-03 13:40:50|36958.42|36958.42|36958.42|36958.42|36958.42|36958.42|36958.42|36958.42|0
1627998090000|2021-08-03 13:41:30|36970.14|36970.14|36970.14|36970.14|36970.14|36970.14|36970.14|36970.14|0
1627998110000|2021-08-03 13:41:50|36972.49|36972.49|36972.49|36972.49|36972.49|36972.49|36972.49|36972.49|0
1627998120000|2021-08-03 13:42:00|36995.92|36995.92|36995.92|36995.92|37007.63|37007.63|36995.92|36995.92|0
1627998200000|2021-08-03 13:43:20|36972.49|36972.49|36972.49|36972.49|36972.49|36972.49|36972.49|36972.49|0
1627998210000|2021-08-03 13:43:30|36960.77|36960.77|36942|36942|36960.77|36960.77|36942|36942|0
1627998360000|2021-08-03 13:46:00|36944.36|36944.36|36942|36942|36944.36|36944.36|36942|36942|0
1627998370000|2021-08-03 13:46:10|36939.65|36939.65|36939.65|36939.65|36939.65|36939.65|36939.65|36939.65|0
1627998420000|2021-08-03 13:47:00|36946.71|36946.71|36946.71|36946.71|36946.71|36946.71|36946.71|36946.71|0
1627998450000|2021-08-03 13:47:30|36942|36942|36930.29|36930.29|36942|36942|36930.29|36930.29|0
1627998700000|2021-08-03 13:51:40|36942|36942|36930.29|36930.29|36942|36942|36930.29|36930.29|0
1627998710000|2021-08-03 13:51:50|36932.64|36932.64|36932.64|36932.64|36932.64|36932.64|36932.64|36932.64|0
1627998790000|2021-08-03 13:53:10|36920.93|36920.93|36920.93|36920.93|36920.93|36920.93|36920.93|36920.93|0
1627998890000|2021-08-03 13:54:50|36918.58|36918.58|36909.17|36909.17|36918.58|36918.58|36909.17|36909.17|0
1627998900000|2021-08-03 13:55:00|36897.46|36897.46|36897.46|36897.46|36897.46|36897.46|36897.46|36897.46|0
1627998910000|2021-08-03 13:55:10|36899.81|36899.81|36899.81|36899.81|36899.81|36899.81|36899.81|36899.81|0
1627998920000|2021-08-03 13:55:20|36876.38|36876.38|36876.38|36876.38|36876.38|36876.38|36876.38|36876.38|0
1627998990000|2021-08-03 13:56:30|36874.03|36874.03|36874.03|36874.03|36874.03|36874.03|36874.03|36874.03|0
1627999040000|2021-08-03 13:57:20|36862.31|36862.31|36862.31|36862.31|36862.31|36862.31|36862.31|36862.31|0
1627999080000|2021-08-03 13:58:00|36850.6|36850.6|36838.88|36838.88|36850.6|36850.6|36838.88|36838.88|0
1627999110000|2021-08-03 13:58:30|36815.46|36815.46|36815.46|36815.46|36815.46|36815.46|36815.46|36815.46|0
1627999130000|2021-08-03 13:58:50|36817.81|36817.81|36817.81|36817.81|36817.81|36817.81|36817.81|36817.81|0
1627999150000|2021-08-03 13:59:10|36815.46|36815.46|36803.74|36803.74|36815.46|36815.46|36803.74|36803.74|0
1627999170000|2021-08-03 13:59:30|36815.46|36815.46|36815.46|36815.46|36815.46|36815.46|36815.46|36815.46|0
1627999190000|2021-08-03 13:59:50|36792.03|36792.03|36789.68|36789.68|36792.03|36792.03|36789.68|36789.68|0
1627999230000|2021-08-03 14:00:30|36801.39|36801.39|36801.39|36801.39|36801.39|36801.39|36801.39|36801.39|0
1627999240000|2021-08-03 14:00:40|36799.04|36799.04|36810.75|36810.75|36810.75|36810.75|36799.04|36799.04|0
1627999250000|2021-08-03 14:00:50|36813.1|36813.1|36813.1|36813.1|36813.1|36813.1|36813.1|36813.1|0
1627999260000|2021-08-03 14:01:00|36810.75|36810.75|36810.75|36810.75|36810.75|36810.75|36810.75|36810.75|0
1627999300000|2021-08-03 14:01:40|36834.18|36834.18|36834.18|36834.18|36834.18|36834.18|36834.18|36834.18|0
1627999320000|2021-08-03 14:02:00|36838.88|36838.88|36813.1|36813.1|36838.88|36838.88|36813.1|36813.1|0
1627999330000|2021-08-03 14:02:10|36824.82|36824.82|36824.82|36824.82|36824.82|36824.82|36824.82|36824.82|0
1627999360000|2021-08-03 14:02:40|36836.53|36836.53|36836.53|36836.53|36836.53|36836.53|36836.53|36836.53|0
1627999440000|2021-08-03 14:04:00|36834.18|36834.18|36831.83|36831.83|36834.18|36834.18|36831.83|36831.83|0
1627999460000|2021-08-03 14:04:20|36818.32|36818.32|36811.27|36811.27|36818.32|36818.32|36811.27|36811.27|0
1627999470000|2021-08-03 14:04:30|36799.55|36799.55|36799.55|36799.55|36799.55|36799.55|36799.55|36799.55|0
1627999490000|2021-08-03 14:04:50|36787.84|36787.84|36787.84|36787.84|36787.84|36787.84|36787.84|36787.84|0
1627999500000|2021-08-03 14:05:00|36776.12|36776.12|36778.47|36778.47|36778.47|36778.47|36776.12|36776.12|0
1627999510000|2021-08-03 14:05:10|36771.72|36771.72|36771.72|36771.72|36771.72|36771.72|36771.72|36771.72|0
1627999540000|2021-08-03 14:05:40|36764.66|36764.66|36762.31|36762.31|36764.66|36764.66|36762.31|36762.31|0
1627999560000|2021-08-03 14:06:00|36767.02|36767.02|36790.19|36790.19|36790.19|36790.19|36767.02|36767.02|0
1627999580000|2021-08-03 14:06:20|36783.13|36783.13|36783.13|36783.13|36783.13|36783.13|36783.13|36783.13|0
1627999610000|2021-08-03 14:06:50|36787.84|36787.84|36783.13|36783.13|36787.84|36787.84|36783.13|36783.13|0
1627999630000|2021-08-03 14:07:10|36771.42|36771.42|36759.71|36759.71|36771.42|36771.42|36759.71|36759.71|0
1627999720000|2021-08-03 14:08:40|36747.99|36747.99|36747.99|36747.99|36747.99|36747.99|36747.99|36747.99|0
1627999740000|2021-08-03 14:09:00|36745.64|36745.64|36745.64|36745.64|36745.64|36745.64|36745.64|36745.64|0
1627999840000|2021-08-03 14:10:40|36722.21|36722.21|36722.21|36722.21|36722.21|36722.21|36722.21|36722.21|0
1627999870000|2021-08-03 14:11:10|36724.56|36724.56|36738.63|36738.63|36738.63|36738.63|36724.56|36724.56|0
1627999890000|2021-08-03 14:11:30|36715.2|36715.2|36698.78|36698.78|36715.2|36715.2|36698.78|36698.78|0
1627999910000|2021-08-03 14:11:50|36710.5|36710.5|36710.5|36710.5|36710.5|36710.5|36710.5|36710.5|0
1627999920000|2021-08-03 14:12:00|36698.78|36698.78|36698.78|36698.78|36698.78|36698.78|36698.78|36698.78|0
1627999950000|2021-08-03 14:12:30|36710.5|36710.5|36710.5|36710.5|36710.5|36710.5|36710.5|36710.5|0
1627999960000|2021-08-03 14:12:40|36722.21|36722.21|36722.21|36722.21|36722.21|36722.21|36722.21|36722.21|0
1627999990000|2021-08-03 14:13:10|36710.5|36710.5|36710.5|36710.5|36710.5|36710.5|36710.5|36710.5|0
1628000000000|2021-08-03 14:13:20|36708.15|36708.15|36708.15|36708.15|36708.15|36708.15|36708.15|36708.15|0
1628000020000|2021-08-03 14:13:40|36712.85|36712.85|36712.85|36712.85|36712.85|36712.85|36712.85|36712.85|0
1628000040000|2021-08-03 14:14:00|36689.42|36689.42|36689.42|36689.42|36689.42|36689.42|36689.42|36689.42|0
1628000100000|2021-08-03 14:15:00|36684.72|36684.72|36684.72|36684.72|36684.72|36684.72|36684.72|36684.72|0
1628000150000|2021-08-03 14:15:50|36696.43|36696.43|36696.43|36696.43|36696.43|36696.43|36696.43|36696.43|0
1628000200000|2021-08-03 14:16:40|36698.78|36698.78|36698.78|36698.78|36698.78|36698.78|36698.78|36698.78|0
1628000270000|2021-08-03 14:17:50|36701.13|36701.13|36701.13|36701.13|36701.13|36701.13|36701.13|36701.13|0
1628000350000|2021-08-03 14:19:10|36705.84|36705.84|36705.84|36705.84|36705.84|36705.84|36705.84|36705.84|0
1628000380000|2021-08-03 14:19:40|36708.19|36708.19|36708.19|36708.19|36708.19|36708.19|36708.19|36708.19|0
1628000390000|2021-08-03 14:19:50|36710.54|36710.54|36710.54|36710.54|36710.54|36710.54|36710.54|36710.54|0
1628000400000|2021-08-03 14:20:00|36712.89|36712.89|36712.89|36712.89|36712.89|36712.89|36712.89|36712.89|0
1628000440000|2021-08-03 14:20:40|36708.19|36708.19|36708.19|36708.19|36708.19|36708.19|36708.19|36708.19|0
1628000580000|2021-08-03 14:23:00|36719.9|36719.9|36719.9|36719.9|36719.9|36719.9|36719.9|36719.9|0
1628000600000|2021-08-03 14:23:20|36731.62|36731.62|36731.62|36731.62|36731.62|36731.62|36731.62|36731.62|0
1628000680000|2021-08-03 14:24:40|36733.97|36733.97|36733.97|36733.97|36733.97|36733.97|36733.97|36733.97|0
1628000710000|2021-08-03 14:25:10|36722.25|36722.25|36722.25|36722.25|36722.25|36722.25|36722.25|36722.25|0
1628000890000|2021-08-03 14:28:10|36733.97|36733.97|36733.97|36733.97|36733.97|36733.97|36733.97|36733.97|0
1628000950000|2021-08-03 14:29:10|36722.25|36722.25|36722.25|36722.25|36722.25|36722.25|36722.25|36722.25|0
1628000960000|2021-08-03 14:29:20|36710.54|36710.54|36710.54|36710.54|36710.54|36710.54|36710.54|36710.54|0
1628001030000|2021-08-03 14:30:30|36708.19|36708.19|36710.54|36710.54|36710.54|36710.54|36708.19|36708.19|0
1628001040000|2021-08-03 14:30:40|36705.84|36705.84|36705.84|36705.84|36705.84|36705.84|36705.84|36705.84|0
1628001220000|2021-08-03 14:33:40|36699.08|36699.08|36689.97|36689.97|36699.08|36699.08|36689.97|36689.97|0
1628001240000|2021-08-03 14:34:00|36683.22|36683.22|36683.22|36683.22|36683.22|36683.22|36683.22|36683.22|0
1628001280000|2021-08-03 14:34:40|36671.5|36671.5|36671.5|36671.5|36671.5|36671.5|36671.5|36671.5|0
1628001290000|2021-08-03 14:34:50|36669.15|36669.15|36666.8|36666.8|36669.15|36669.15|36666.8|36666.8|0
1628001300000|2021-08-03 14:35:00|36669.15|36669.15|36669.15|36669.15|36669.15|36669.15|36669.15|36669.15|0
1628001320000|2021-08-03 14:35:20|36671.5|36671.5|36671.5|36671.5|36671.5|36671.5|36671.5|36671.5|0
1628001360000|2021-08-03 14:36:00|36659.79|36659.79|36659.79|36659.79|36659.79|36659.79|36659.79|36659.79|0
1628001370000|2021-08-03 14:36:10|36662.14|36662.14|36662.14|36662.14|36662.14|36662.14|36662.14|36662.14|0
1628001430000|2021-08-03 14:37:10|36650.43|36650.43|36650.43|36650.43|36650.43|36650.43|36650.43|36650.43|0
1628001480000|2021-08-03 14:38:00|36652.78|36652.78|36652.78|36652.78|36652.78|36652.78|36652.78|36652.78|0
1628001550000|2021-08-03 14:39:10|36664.49|36664.49|36664.49|36664.49|36664.49|36664.49|36664.49|36664.49|0
1628001570000|2021-08-03 14:39:30|36652.78|36652.78|36652.78|36652.78|36652.78|36652.78|36652.78|36652.78|0
1628001650000|2021-08-03 14:40:50|36664.49|36664.49|36664.49|36664.49|36664.49|36664.49|36664.49|36664.49|0
1628001660000|2021-08-03 14:41:00|36662.14|36662.14|36662.14|36662.14|36662.14|36662.14|36662.14|36662.14|0
1628001680000|2021-08-03 14:41:20|36657.44|36657.44|36657.44|36657.44|36657.44|36657.44|36657.44|36657.44|0
1628001720000|2021-08-03 14:42:00|36655.09|36655.09|36655.09|36655.09|36655.09|36655.09|36655.09|36655.09|0
1628001740000|2021-08-03 14:42:20|36652.74|36652.74|36652.74|36652.74|36652.74|36652.74|36652.74|36652.74|0
1628001760000|2021-08-03 14:42:40|36641.02|36641.02|36641.02|36641.02|36641.02|36641.02|36641.02|36641.02|0
1628001780000|2021-08-03 14:43:00|36647.78|36647.78|36654.53|36654.53|36654.53|36654.53|36647.78|36647.78|0
1628001790000|2021-08-03 14:43:10|36661.29|36661.29|36661.29|36661.29|36661.29|36661.29|36661.29|36661.29|0
1628001800000|2021-08-03 14:43:20|36654.53|36654.53|36654.53|36654.53|36656.88|36656.88|36654.53|36654.53|0
1628001860000|2021-08-03 14:44:20|36652.18|36652.18|36652.18|36652.18|36652.18|36652.18|36652.18|36652.18|0
1628001920000|2021-08-03 14:45:20|36647.48|36647.48|36647.48|36647.48|36647.48|36647.48|36647.48|36647.48|0
1628001950000|2021-08-03 14:45:50|36649.83|36649.83|36649.83|36649.83|36649.83|36649.83|36649.83|36649.83|0
1628001980000|2021-08-03 14:46:20|36661.54|36661.54|36661.54|36661.54|36661.54|36661.54|36661.54|36661.54|0
1628002010000|2021-08-03 14:46:50|36663.9|36663.9|36663.9|36663.9|36663.9|36663.9|36663.9|36663.9|0
1628002040000|2021-08-03 14:47:20|36661.54|36661.54|36661.54|36661.54|36661.54|36661.54|36661.54|36661.54|0
1628002120000|2021-08-03 14:48:40|36673.26|36673.26|36673.26|36673.26|36673.26|36673.26|36673.26|36673.26|0
1628002140000|2021-08-03 14:49:00|36675.61|36675.61|36687.32|36687.32|36687.32|36687.32|36675.61|36675.61|0
1628002170000|2021-08-03 14:49:30|36689.68|36689.68|36689.68|36689.68|36689.68|36689.68|36689.68|36689.68|0
1628002240000|2021-08-03 14:50:40|36692.03|36692.03|36689.68|36689.68|36692.03|36692.03|36689.68|36689.68|0
1628002340000|2021-08-03 14:52:20|36701.39|36701.39|36701.39|36701.39|36701.39|36701.39|36701.39|36701.39|0
1628002360000|2021-08-03 14:52:40|36721.66|36721.66|36721.66|36721.66|36721.66|36721.66|36721.66|36721.66|0
1628002380000|2021-08-03 14:53:00|36719.31|36719.31|36719.31|36719.31|36719.31|36719.31|36719.31|36719.31|0
1628002410000|2021-08-03 14:53:30|36705.79|36705.79|36705.79|36705.79|36705.79|36705.79|36705.79|36705.79|0
1628002440000|2021-08-03 14:54:00|36694.08|36694.08|36675.61|36675.61|36694.08|36694.08|36675.61|36675.61|0
1628002520000|2021-08-03 14:55:20|36677.96|36677.96|36675.61|36675.61|36677.96|36677.96|36675.61|36675.61|0
1628002560000|2021-08-03 14:56:00|36680.31|36680.31|36689.68|36689.68|36689.68|36689.68|36677.96|36677.96|0
1628002570000|2021-08-03 14:56:10|36692.03|36692.03|36692.03|36692.03|36692.03|36692.03|36692.03|36692.03|0
1628002600000|2021-08-03 14:56:40|36689.68|36689.68|36680.31|36680.31|36689.68|36689.68|36677.96|36677.96|0
1628002610000|2021-08-03 14:56:50|36668.6|36668.6|36668.6|36668.6|36668.6|36668.6|36668.6|36668.6|0
1628002640000|2021-08-03 14:57:20|36666.25|36666.25|36666.25|36666.25|36666.25|36666.25|36666.25|36666.25|0
1628002660000|2021-08-03 14:57:40|36663.9|36663.9|36663.9|36663.9|36663.9|36663.9|36663.9|36663.9|0
1628002690000|2021-08-03 14:58:10|36675.61|36675.61|36675.61|36675.61|36675.61|36675.61|36675.61|36675.61|0
1628002800000|2021-08-03 15:00:00|36668.85|36668.85|36668.85|36668.85|36668.85|36668.85|36668.85|36668.85|0
1628002810000|2021-08-03 15:00:10|36675.61|36675.61|36682.37|36682.37|36682.37|36682.37|36675.61|36675.61|0
1628002860000|2021-08-03 15:01:00|36687.07|36687.07|36687.07|36687.07|36687.07|36687.07|36687.07|36687.07|0
1628002880000|2021-08-03 15:01:20|36684.72|36684.72|36684.72|36684.72|36684.72|36684.72|36684.72|36684.72|0
1628002920000|2021-08-03 15:02:00|36698.23|36698.23|36698.23|36698.23|36698.23|36698.23|36698.23|36698.23|0
1628002940000|2021-08-03 15:02:20|36686.51|36686.51|36686.51|36686.51|36686.51|36686.51|36686.51|36686.51|0
1628002980000|2021-08-03 15:03:00|36698.23|36698.23|36698.23|36698.23|36698.23|36698.23|36698.23|36698.23|0
1628003020000|2021-08-03 15:03:40|36709.94|36709.94|36709.94|36709.94|36709.94|36709.94|36709.94|36709.94|0
1628003080000|2021-08-03 15:04:40|36717|36717|36721.7|36721.7|36721.7|36721.7|36717|36717|0
1628003090000|2021-08-03 15:04:50|36728.75|36728.75|36728.75|36728.75|36728.75|36728.75|36728.75|36728.75|0
1628003100000|2021-08-03 15:05:00|36740.47|36740.47|36742.82|36742.82|36742.82|36742.82|36740.47|36740.47|0
1628003110000|2021-08-03 15:05:10|36747.52|36747.52|36747.52|36747.52|36747.52|36747.52|36747.52|36747.52|0
1628003140000|2021-08-03 15:05:40|36749.87|36749.87|36745.17|36745.17|36749.87|36749.87|36745.17|36745.17|0
1628003170000|2021-08-03 15:06:10|36731.66|36731.66|36731.66|36731.66|36731.66|36731.66|36731.66|36731.66|0
1628003210000|2021-08-03 15:06:50|36724.9|36724.9|36734.31|36734.31|36734.31|36734.31|36724.9|36724.9|0
1628003220000|2021-08-03 15:07:00|36746.02|36746.02|36753.07|36753.07|36753.07|36753.07|36746.02|36746.02|0
1628003240000|2021-08-03 15:07:20|36750.72|36750.72|36750.72|36750.72|36750.72|36750.72|36750.72|36750.72|0
1628003260000|2021-08-03 15:07:40|36755.43|36755.43|36755.43|36755.43|36755.43|36755.43|36755.43|36755.43|0
1628003300000|2021-08-03 15:08:20|36743.71|36743.71|36743.71|36743.71|36743.71|36743.71|36743.71|36743.71|0
1628003370000|2021-08-03 15:09:30|36755.43|36755.43|36755.43|36755.43|36755.43|36755.43|36755.43|36755.43|0
1628003400000|2021-08-03 15:10:00|36760.13|36760.13|36762.48|36762.48|36764.83|36764.83|36760.13|36760.13|0
1628003430000|2021-08-03 15:10:30|36767.18|36767.18|36767.18|36767.18|36767.18|36767.18|36767.18|36767.18|0
1628003470000|2021-08-03 15:11:10|36769.53|36769.53|36769.53|36769.53|36769.53|36769.53|36769.53|36769.53|0
1628003480000|2021-08-03 15:11:20|36771.88|36771.88|36771.88|36771.88|36771.88|36771.88|36769.53|36769.53|0
1628003490000|2021-08-03 15:11:30|36774.24|36774.24|36774.24|36774.24|36774.24|36774.24|36774.24|36774.24|0
1628003500000|2021-08-03 15:11:40|36762.52|36762.52|36762.52|36762.52|36762.52|36762.52|36762.52|36762.52|0
1628003520000|2021-08-03 15:12:00|36764.87|36764.87|36764.87|36764.87|36764.87|36764.87|36764.87|36764.87|0
1628003540000|2021-08-03 15:12:20|36762.52|36762.52|36750.81|36750.81|36762.52|36762.52|36750.81|36750.81|0
1628003570000|2021-08-03 15:12:50|36739.09|36739.09|36739.09|36739.09|36739.09|36739.09|36739.09|36739.09|0
1628003610000|2021-08-03 15:13:30|36743.79|36743.79|36743.79|36743.79|36743.79|36743.79|36743.79|36743.79|0
1628003630000|2021-08-03 15:13:50|36746.15|36746.15|36746.15|36746.15|36746.15|36746.15|36746.15|36746.15|0
1628003640000|2021-08-03 15:14:00|36748.5|36748.5|36753.2|36753.2|36753.2|36753.2|36748.5|36748.5|0
1628003660000|2021-08-03 15:14:20|36773.47|36773.47|36773.47|36773.47|36773.47|36773.47|36773.47|36773.47|0
1628003670000|2021-08-03 15:14:30|36775.82|36775.82|36755.55|36755.55|36775.82|36775.82|36755.55|36755.55|0
1628003710000|2021-08-03 15:15:10|36753.2|36753.2|36771.93|36771.93|36771.93|36771.93|36748.5|36748.5|0
1628003740000|2021-08-03 15:15:40|36753.12|36753.12|36755.47|36755.47|36755.47|36755.47|36753.12|36753.12|0
1628003750000|2021-08-03 15:15:50|36748.41|36748.41|36755.47|36755.47|36755.47|36755.47|36748.41|36748.41|0
1628003770000|2021-08-03 15:16:10|36741.96|36741.96|36751.36|36751.36|36751.36|36751.36|36741.96|36741.96|0
1628003800000|2021-08-03 15:16:40|36756.06|36756.06|36756.06|36756.06|36756.06|36756.06|36756.06|36756.06|0
1628003810000|2021-08-03 15:16:50|36734.9|36734.9|36734.9|36734.9|36734.9|36734.9|36734.9|36734.9|0
1628003820000|2021-08-03 15:17:00|36739.61|36739.61|36739.61|36739.61|36739.61|36739.61|36739.61|36739.61|0
1628003830000|2021-08-03 15:17:10|36753.12|36753.12|36746.36|36746.36|36753.12|36753.12|36746.36|36746.36|0
1628003870000|2021-08-03 15:17:50|36741.66|36741.66|36741.66|36741.66|36741.66|36741.66|36741.66|36741.66|0
1628003880000|2021-08-03 15:18:00|36744.01|36744.01|36744.01|36744.01|36744.01|36744.01|36744.01|36744.01|0
1628003890000|2021-08-03 15:18:10|36746.36|36746.36|36746.36|36746.36|36746.36|36746.36|36746.36|36746.36|0
1628003990000|2021-08-03 15:19:50|36734.65|36734.65|36722.93|36722.93|36734.65|36734.65|36722.93|36722.93|0
1628004000000|2021-08-03 15:20:00|36709.42|36709.42|36709.42|36709.42|36709.42|36709.42|36709.42|36709.42|0
1628004060000|2021-08-03 15:21:00|36721.14|36721.14|36744.56|36744.56|36744.56|36744.56|36721.14|36721.14|0
1628004080000|2021-08-03 15:21:20|36756.28|36756.28|36769.79|36769.79|36769.79|36769.79|36756.28|36756.28|0
1628004090000|2021-08-03 15:21:30|36772.14|36772.14|36776.84|36776.84|36776.84|36776.84|36772.14|36772.14|0
1628004100000|2021-08-03 15:21:40|36763.33|36763.33|36763.33|36763.33|36763.33|36763.33|36763.33|36763.33|0
1628004110000|2021-08-03 15:21:50|36760.98|36760.98|36760.98|36760.98|36760.98|36760.98|36760.98|36760.98|0
1628004160000|2021-08-03 15:22:40|36774.49|36774.49|36774.49|36774.49|36774.49|36774.49|36762.78|36762.78|0
1628004170000|2021-08-03 15:22:50|36751.06|36751.06|36720.58|36720.58|36751.06|36751.06|36720.58|36720.58|0
1628004180000|2021-08-03 15:23:00|36732.3|36732.3|36732.3|36732.3|36732.3|36732.3|36732.3|36732.3|0
1628004280000|2021-08-03 15:24:40|36734.65|36734.65|36734.65|36734.65|36734.65|36734.65|36734.65|36734.65|0
1628004300000|2021-08-03 15:25:00|36732.3|36732.3|36725.54|36725.54|36732.3|36732.3|36725.54|36725.54|0
1628004310000|2021-08-03 15:25:10|36713.83|36713.83|36725.54|36725.54|36725.54|36725.54|36713.83|36713.83|0
1628004340000|2021-08-03 15:25:40|36727.89|36727.89|36734.65|36734.65|36734.65|36734.65|36727.89|36727.89|0
1628004360000|2021-08-03 15:26:00|36746.36|36746.36|36746.36|36746.36|36746.36|36746.36|36746.36|36746.36|0
1628004380000|2021-08-03 15:26:20|36734.65|36734.65|36729.94|36729.94|36734.65|36734.65|36729.94|36729.94|0
1628004450000|2021-08-03 15:27:30|36741.66|36741.66|36741.66|36741.66|36741.66|36741.66|36741.66|36741.66|0
1628004470000|2021-08-03 15:27:50|36744.01|36744.01|36744.01|36744.01|36744.01|36744.01|36744.01|36744.01|0
1628004500000|2021-08-03 15:28:20|36755.72|36755.72|36755.72|36755.72|36755.72|36755.72|36755.72|36755.72|0
1628004510000|2021-08-03 15:28:30|36744.01|36744.01|36744.01|36744.01|36744.01|36744.01|36744.01|36744.01|0
1628004530000|2021-08-03 15:28:50|36737.25|36737.25|36737.25|36737.25|36737.25|36737.25|36737.25|36737.25|0
1628004540000|2021-08-03 15:29:00|36725.54|36725.54|36725.54|36725.54|36725.54|36725.54|36725.54|36725.54|0
1628004570000|2021-08-03 15:29:30|36713.83|36713.83|36713.83|36713.83|36716.18|36716.18|36713.83|36713.83|0
1628004580000|2021-08-03 15:29:40|36720.58|36720.58|36732.3|36732.3|36732.3|36732.3|36720.58|36720.58|0
1628004590000|2021-08-03 15:29:50|36744.01|36744.01|36755.77|36755.77|36755.77|36755.77|36732.3|36732.3|0
1628061300000|2021-08-04 07:15:00|36798.23|36798.23|36798.23|36798.23|36798.23|36798.23|36798.23|36798.23|0
1628061350000|2021-08-04 07:15:50|36791.18|36791.18|36788.87|36788.87|36800.58|36800.58|36788.87|36788.87|0
1628061360000|2021-08-04 07:16:00|36772.41|36772.41|36758.35|36758.35|36772.41|36772.41|36758.35|36758.35|0
1628061410000|2021-08-04 07:16:50|36746.63|36746.63|36746.63|36746.63|36746.63|36746.63|36746.63|36746.63|0
1628061520000|2021-08-04 07:18:40|36758.35|36758.35|36781.77|36781.77|36781.77|36781.77|36758.35|36758.35|0
1628061620000|2021-08-04 07:20:20|36795.88|36795.88|36795.88|36795.88|36795.88|36795.88|36795.88|36795.88|0
1628061670000|2021-08-04 07:21:10|36819.31|36819.31|36819.31|36819.31|36819.31|36819.31|36819.31|36819.31|0
1628061690000|2021-08-04 07:21:30|36802.85|36802.85|36802.85|36802.85|36802.85|36802.85|36802.85|36802.85|0
1628061700000|2021-08-04 07:21:40|36805.2|36805.2|36805.2|36805.2|36805.2|36805.2|36805.2|36805.2|0
1628061730000|2021-08-04 07:22:10|36802.85|36802.85|36802.85|36802.85|36802.85|36802.85|36802.85|36802.85|0
1628061740000|2021-08-04 07:22:20|36800.5|36800.5|36795.8|36795.8|36800.5|36800.5|36795.8|36795.8|0
1628061790000|2021-08-04 07:23:10|36791.1|36791.1|36791.1|36791.1|36791.1|36791.1|36791.1|36791.1|0
1628061800000|2021-08-04 07:23:20|36781.69|36781.69|36767.58|36767.58|36781.69|36781.69|36765.23|36765.23|0
1628061820000|2021-08-04 07:23:40|36760.53|36760.53|36765.23|36765.23|36765.23|36765.23|36758.18|36758.18|0
1628061850000|2021-08-04 07:24:10|36772.29|36772.29|36765.23|36765.23|36772.29|36772.29|36765.23|36765.23|0
1628061870000|2021-08-04 07:24:30|36760.53|36760.53|36760.53|36760.53|36760.53|36760.53|36760.53|36760.53|0
1628061880000|2021-08-04 07:24:40|36767.58|36767.58|36760.53|36760.53|36767.58|36767.58|36760.53|36760.53|0
1628061890000|2021-08-04 07:24:50|36772.25|36772.25|36760.53|36760.53|36772.25|36772.25|36760.53|36760.53|0
1628061900000|2021-08-04 07:25:00|36765.23|36765.23|36760.53|36760.53|36765.23|36765.23|36760.53|36760.53|0
1628061930000|2021-08-04 07:25:30|36725.39|36725.39|36725.39|36725.39|36725.39|36725.39|36725.39|36725.39|0
1628061940000|2021-08-04 07:25:40|36727.74|36727.74|36725.39|36725.39|36727.74|36727.74|36678.53|36678.53|0
1628061950000|2021-08-04 07:25:50|36727.74|36727.74|36730.09|36730.09|36730.09|36730.09|36727.74|36727.74|0
1628062000000|2021-08-04 07:26:40|36718.38|36718.38|36718.38|36718.38|36718.38|36718.38|36718.38|36718.38|0
1628062020000|2021-08-04 07:27:00|36706.66|36706.66|36706.66|36706.66|36706.66|36706.66|36706.66|36706.66|0
1628062050000|2021-08-04 07:27:30|36701.96|36701.96|36690.2|36690.2|36701.96|36701.96|36690.2|36690.2|0
1628062070000|2021-08-04 07:27:50|36694.91|36694.91|36699.61|36699.61|36704.31|36704.31|36694.91|36694.91|0
1628062090000|2021-08-04 07:28:10|36711.36|36711.36|36716.07|36716.07|36725.47|36725.47|36711.36|36711.36|0
1628062100000|2021-08-04 07:28:20|36713.71|36713.71|36706.66|36706.66|36713.71|36713.71|36706.66|36706.66|0
1628062110000|2021-08-04 07:28:30|36709.01|36709.01|36709.01|36709.01|36709.01|36709.01|36709.01|36709.01|0
1628062140000|2021-08-04 07:29:00|36716.07|36716.07|36716.07|36716.07|36716.07|36716.07|36716.07|36716.07|0
1628062160000|2021-08-04 07:29:20|36739.49|36739.49|36748.9|36748.9|36758.3|36758.3|36727.78|36727.78|0
1628062170000|2021-08-04 07:29:30|36739.49|36739.49|36730.09|36730.09|36739.49|36739.49|36730.09|36730.09|0
1628062200000|2021-08-04 07:30:00|36727.74|36727.74|36732.44|36732.44|36734.79|36734.79|36725.39|36725.39|0
1628062210000|2021-08-04 07:30:10|36730.09|36730.09|36730.09|36730.09|36730.09|36730.09|36725.39|36725.39|0
1628062220000|2021-08-04 07:30:20|36727.74|36727.74|36737.1|36737.1|36741.8|36741.8|36727.74|36727.74|0
1628062230000|2021-08-04 07:30:30|36734.75|36734.75|36713.63|36713.63|36734.75|36734.75|36713.63|36713.63|0
1628062240000|2021-08-04 07:30:40|36715.98|36715.98|36706.62|36706.62|36715.98|36715.98|36704.27|36704.27|0
1628062250000|2021-08-04 07:30:50|36713.67|36713.67|36713.67|36713.67|36713.67|36713.67|36713.67|36713.67|0
1628062260000|2021-08-04 07:31:00|36716.02|36716.02|36716.02|36716.02|36716.02|36716.02|36716.02|36716.02|0
1628062270000|2021-08-04 07:31:10|36718.38|36718.38|36718.38|36718.38|36718.38|36718.38|36718.38|36718.38|0
1628062280000|2021-08-04 07:31:20|36727.78|36727.78|36727.78|36727.78|36727.78|36727.78|36727.78|36727.78|0
1628062290000|2021-08-04 07:31:30|36720.73|36720.73|36747.75|36747.75|36747.75|36747.75|36720.73|36720.73|0
1628062300000|2021-08-04 07:31:40|36745.4|36745.4|36745.4|36745.4|36745.4|36745.4|36745.4|36745.4|0
1628062310000|2021-08-04 07:31:50|36768.83|36768.83|36768.83|36768.83|36768.83|36768.83|36768.83|36768.83|0
1628062320000|2021-08-04 07:32:00|36792.26|36792.26|36792.26|36792.26|36792.26|36792.26|36792.26|36792.26|0
1628062340000|2021-08-04 07:32:20|36789.9|36789.9|36792.26|36792.26|36792.26|36792.26|36789.9|36789.9|0
1628062390000|2021-08-04 07:33:10|36827.4|36827.4|36817.99|36817.99|36827.4|36827.4|36817.99|36817.99|0
1628062430000|2021-08-04 07:33:50|36841.42|36841.42|36806.28|36806.28|36841.42|36841.42|36806.28|36806.28|0
1628062440000|2021-08-04 07:34:00|36829.71|36829.71|36829.71|36829.71|36829.71|36829.71|36829.71|36829.71|0
1628062460000|2021-08-04 07:34:20|36853.14|36853.14|36853.14|36853.14|36853.14|36853.14|36853.14|36853.14|0
1628062470000|2021-08-04 07:34:30|36864.85|36864.85|36853.14|36853.14|36864.85|36864.85|36853.14|36853.14|0
1628062490000|2021-08-04 07:34:50|36841.42|36841.42|36841.42|36841.42|36841.42|36841.42|36841.42|36841.42|0
1628062500000|2021-08-04 07:35:00|36839.07|36839.07|36850.79|36850.79|36850.79|36850.79|36839.07|36839.07|0
1628062530000|2021-08-04 07:35:30|36857.84|36857.84|36857.84|36857.84|36857.84|36857.84|36857.84|36857.84|0
1628062540000|2021-08-04 07:35:40|36853.14|36853.14|36853.14|36853.14|36853.14|36853.14|36853.14|36853.14|0
1628062560000|2021-08-04 07:36:00|36857.84|36857.84|36857.84|36857.84|36857.84|36857.84|36857.84|36857.84|0
1628062580000|2021-08-04 07:36:20|36846.13|36846.13|36822.7|36822.7|36846.13|36846.13|36822.7|36822.7|0
1628062620000|2021-08-04 07:37:00|36827.4|36827.4|36827.4|36827.4|36827.4|36827.4|36827.4|36827.4|0
1628062670000|2021-08-04 07:37:50|36832.1|36832.1|36822.7|36822.7|36832.1|36832.1|36822.7|36822.7|0
1628062790000|2021-08-04 07:39:50|36832.1|36832.1|36832.1|36832.1|36832.1|36832.1|36832.1|36832.1|0
1628062830000|2021-08-04 07:40:30|36843.82|36843.82|36843.82|36843.82|36846.17|36846.17|36843.82|36843.82|0
1628062850000|2021-08-04 07:40:50|36850.87|36850.87|36841.46|36841.46|36850.87|36850.87|36841.46|36841.46|0
1628062880000|2021-08-04 07:41:20|36846.17|36846.17|36846.17|36846.17|36846.17|36846.17|36846.17|36846.17|0
1628062920000|2021-08-04 07:42:00|36855.57|36855.57|36855.57|36855.57|36855.57|36855.57|36855.57|36855.57|0
1628062930000|2021-08-04 07:42:10|36843.86|36843.86|36843.86|36843.86|36843.86|36843.86|36843.86|36843.86|0
1628062960000|2021-08-04 07:42:40|36832.14|36832.14|36832.14|36832.14|36832.14|36832.14|36832.14|36832.14|0
1628063050000|2021-08-04 07:44:10|36827.44|36827.44|36832.14|36832.14|36832.14|36832.14|36827.44|36827.44|0
1628063060000|2021-08-04 07:44:20|36827.44|36827.44|36825.09|36825.09|36827.44|36827.44|36825.09|36825.09|0
1628063100000|2021-08-04 07:45:00|36836.8|36836.8|36836.8|36836.8|36836.8|36836.8|36836.8|36836.8|0
1628063120000|2021-08-04 07:45:20|36848.52|36848.52|36848.52|36848.52|36848.52|36848.52|36848.52|36848.52|0
1628063180000|2021-08-04 07:46:20|36860.23|36860.23|36883.66|36883.66|36883.66|36883.66|36860.23|36860.23|0
1628063240000|2021-08-04 07:47:20|36890.71|36890.71|36890.71|36890.71|36890.71|36890.71|36890.71|36890.71|0
1628063270000|2021-08-04 07:47:50|36893.07|36893.07|36895.42|36895.42|36900.12|36900.12|36893.07|36893.07|0
1628063340000|2021-08-04 07:49:00|36888.36|36888.36|36888.36|36888.36|36888.36|36888.36|36888.36|36888.36|0
1628063350000|2021-08-04 07:49:10|36893.07|36893.07|36893.07|36893.07|36893.07|36893.07|36893.07|36893.07|0
1628063390000|2021-08-04 07:49:50|36916.49|36916.49|36916.49|36916.49|36916.49|36916.49|36916.49|36916.49|0
1628063400000|2021-08-04 07:50:00|36904.78|36904.78|36904.78|36904.78|36904.78|36904.78|36904.78|36904.78|0
1628063410000|2021-08-04 07:50:10|36900.08|36900.08|36900.08|36900.08|36900.08|36900.08|36900.08|36900.08|0
1628063420000|2021-08-04 07:50:20|36911.79|36911.79|36930.56|36930.56|36930.56|36930.56|36911.79|36911.79|0
1628063430000|2021-08-04 07:50:30|36942.27|36942.27|36942.27|36942.27|36942.27|36942.27|36942.27|36942.27|0
1628063460000|2021-08-04 07:51:00|36944.63|36944.63|36944.63|36944.63|36944.63|36944.63|36944.63|36944.63|0
1628063510000|2021-08-04 07:51:50|36951.68|36951.68|36951.68|36951.68|36951.68|36951.68|36951.68|36951.68|0
1628063530000|2021-08-04 07:52:10|36939.97|36939.97|36934.11|36934.11|36939.97|36939.97|36934.11|36934.11|0
1628063540000|2021-08-04 07:52:20|36928.25|36928.25|36928.25|36928.25|36928.25|36928.25|36928.25|36928.25|0
1628063590000|2021-08-04 07:53:10|36925.9|36925.9|36925.9|36925.9|36925.9|36925.9|36925.9|36925.9|0
1628063630000|2021-08-04 07:53:50|36914.19|36914.19|36914.19|36914.19|36914.19|36914.19|36914.19|36914.19|0
1628063700000|2021-08-04 07:55:00|36902.47|36902.47|36902.47|36902.47|36902.47|36902.47|36902.47|36902.47|0
1628063720000|2021-08-04 07:55:20|36911.88|36911.88|36911.88|36911.88|36911.88|36911.88|36911.88|36911.88|0
1628063730000|2021-08-04 07:55:30|36923.59|36923.59|36923.59|36923.59|36923.59|36923.59|36923.59|36923.59|0
1628063740000|2021-08-04 07:55:40|36935.3|36935.3|36935.3|36935.3|36935.3|36935.3|36935.3|36935.3|0
1628063820000|2021-08-04 07:57:00|36911.88|36911.88|36911.88|36911.88|36911.88|36911.88|36911.88|36911.88|0
1628063860000|2021-08-04 07:57:40|36923.59|36923.59|36923.59|36923.59|36923.59|36923.59|36923.59|36923.59|0
1628063880000|2021-08-04 07:58:00|36911.88|36911.88|36925.39|36925.39|36925.39|36925.39|36911.88|36911.88|0
1628063900000|2021-08-04 07:58:20|36918.33|36918.33|36918.33|36918.33|36918.33|36918.33|36918.33|36918.33|0
1628063920000|2021-08-04 07:58:40|36911.58|36911.58|36891.31|36891.31|36911.58|36911.58|36891.31|36891.31|0
1628063930000|2021-08-04 07:58:50|36884.56|36884.56|36891.31|36891.31|36891.31|36891.31|36877.8|36877.8|0
1628063960000|2021-08-04 07:59:20|36886.61|36886.61|36886.61|36886.61|36886.61|36886.61|36886.61|36886.61|0
1628063970000|2021-08-04 07:59:30|36874.89|36874.89|36874.89|36874.89|36874.89|36874.89|36874.89|36874.89|0
1628063990000|2021-08-04 07:59:50|36881.95|36881.95|36881.95|36881.95|36881.95|36881.95|36881.95|36881.95|0
1628064020000|2021-08-04 08:00:20|36888.7|36888.7|36888.7|36888.7|36888.7|36888.7|36888.7|36888.7|0
1628064060000|2021-08-04 08:01:00|36884|36884|36888.7|36888.7|36888.7|36888.7|36884|36884|0
1628064190000|2021-08-04 08:03:10|36893.41|36893.41|36893.41|36893.41|36893.41|36893.41|36893.41|36893.41|0
1628064240000|2021-08-04 08:04:00|36881.69|36881.69|36893.41|36893.41|36893.41|36893.41|36881.69|36881.69|0
1628064260000|2021-08-04 08:04:20|36898.11|36898.11|36898.11|36898.11|36898.11|36898.11|36898.11|36898.11|0
1628064320000|2021-08-04 08:05:20|36902.81|36902.81|36902.81|36902.81|36902.81|36902.81|36902.81|36902.81|0
1628064350000|2021-08-04 08:05:50|36896.05|36896.05|36889.3|36889.3|36896.05|36896.05|36889.3|36889.3|0
1628064360000|2021-08-04 08:06:00|36877.58|36877.58|36877.58|36877.58|36877.58|36877.58|36877.58|36877.58|0
1628064400000|2021-08-04 08:06:40|36865.87|36865.87|36865.87|36865.87|36865.87|36865.87|36865.87|36865.87|0
1628064470000|2021-08-04 08:07:50|36877.58|36877.58|36877.58|36877.58|36877.58|36877.58|36877.58|36877.58|0
1628064540000|2021-08-04 08:09:00|36882.29|36882.29|36884.64|36884.64|36884.64|36884.64|36882.29|36882.29|0
1628064620000|2021-08-04 08:10:20|36891.39|36891.39|36891.39|36891.39|36891.39|36891.39|36891.39|36891.39|0
1628064640000|2021-08-04 08:10:40|36897.25|36897.25|36897.25|36897.25|36897.25|36897.25|36897.25|36897.25|0
1628064650000|2021-08-04 08:10:50|36903.11|36903.11|36903.11|36903.11|36903.11|36903.11|36903.11|36903.11|0
1628064720000|2021-08-04 08:12:00|36889.6|36889.6|36889.6|36889.6|36889.6|36889.6|36889.6|36889.6|0
1628064730000|2021-08-04 08:12:10|36882.84|36882.84|36876.09|36876.09|36882.84|36882.84|36876.09|36876.09|0
1628064830000|2021-08-04 08:13:50|36889.6|36889.6|36889.6|36889.6|36889.6|36889.6|36889.6|36889.6|0
1628064880000|2021-08-04 08:14:40|36894.3|36894.3|36894.3|36894.3|36894.3|36894.3|36894.3|36894.3|0
1628064910000|2021-08-04 08:15:10|36906.01|36906.01|36917.73|36917.73|36917.73|36917.73|36906.01|36906.01|0
1628064930000|2021-08-04 08:15:30|36894.3|36894.3|36906.01|36906.01|36906.01|36906.01|36894.3|36894.3|0
1628065000000|2021-08-04 08:16:40|36917.73|36917.73|36906.01|36906.01|36917.73|36917.73|36906.01|36906.01|0
1628065090000|2021-08-04 08:18:10|36901.31|36901.31|36898.96|36898.96|36903.62|36903.62|36884.85|36884.85|0
1628065100000|2021-08-04 08:18:20|36901.31|36901.31|36901.31|36901.31|36901.31|36901.31|36901.31|36901.31|0
1628065120000|2021-08-04 08:18:40|36924.74|36924.74|36924.74|36924.74|36924.74|36924.74|36924.74|36924.74|0
1628065160000|2021-08-04 08:19:20|36913.03|36913.03|36913.03|36913.03|36913.03|36913.03|36913.03|36913.03|0
1628065180000|2021-08-04 08:19:40|36924.74|36924.74|36924.74|36924.74|36924.74|36924.74|36924.74|36924.74|0
1628065290000|2021-08-04 08:21:30|36936.45|36936.45|36936.45|36936.45|36936.45|36936.45|36936.45|36936.45|0
1628065310000|2021-08-04 08:21:50|36938.81|36938.81|36950.52|36950.52|36950.52|36950.52|36938.81|36938.81|0
1628065500000|2021-08-04 08:25:00|36945.82|36945.82|36945.82|36945.82|36945.82|36945.82|36945.82|36945.82|0
1628065630000|2021-08-04 08:27:10|36941.12|36941.12|36943.47|36943.47|36948.17|36948.17|36936.41|36936.41|0
1628065650000|2021-08-04 08:27:30|36931.75|36931.75|36920.04|36920.04|36931.75|36931.75|36908.32|36908.32|0
1628065660000|2021-08-04 08:27:40|36931.75|36931.75|36920.04|36920.04|36931.75|36931.75|36920.04|36920.04|0
1628065680000|2021-08-04 08:28:00|36908.32|36908.32|36884.89|36884.89|36908.32|36908.32|36884.89|36884.89|0
1628065690000|2021-08-04 08:28:10|36873.18|36873.18|36873.18|36873.18|36873.18|36873.18|36873.18|36873.18|0
1628065700000|2021-08-04 08:28:20|36875.53|36875.53|36875.53|36875.53|36875.53|36875.53|36863.82|36863.82|0
1628065710000|2021-08-04 08:28:30|36887.25|36887.25|36875.53|36875.53|36887.25|36887.25|36875.53|36875.53|0
1628065720000|2021-08-04 08:28:40|36887.25|36887.25|36875.53|36875.53|36887.25|36887.25|36875.53|36875.53|0
1628065740000|2021-08-04 08:29:00|36898.96|36898.96|36887.25|36887.25|36898.96|36898.96|36887.25|36887.25|0
1628065770000|2021-08-04 08:29:30|36910.67|36910.67|36887.25|36887.25|36910.67|36910.67|36887.25|36887.25|0
1628065790000|2021-08-04 08:29:50|36910.67|36910.67|36910.67|36910.67|36910.67|36910.67|36910.67|36910.67|0
1628065810000|2021-08-04 08:30:10|36898.96|36898.96|36875.53|36875.53|36898.96|36898.96|36875.53|36875.53|0
1628065820000|2021-08-04 08:30:20|36828.67|36828.67|36816.96|36816.96|36828.67|36828.67|36816.96|36816.96|0
1628065840000|2021-08-04 08:30:40|36824.01|36824.01|36824.01|36824.01|36824.01|36824.01|36824.01|36824.01|0
1628065850000|2021-08-04 08:30:50|36812.3|36812.3|36812.3|36812.3|36824.01|36824.01|36812.3|36812.3|0
1628065970000|2021-08-04 08:32:50|36824.01|36824.01|36835.73|36835.73|36835.73|36835.73|36824.01|36824.01|0
1628066130000|2021-08-04 08:35:30|36824.01|36824.01|36824.01|36824.01|36824.01|36824.01|36824.01|36824.01|0
1628066210000|2021-08-04 08:36:50|36828.72|36828.72|36828.72|36828.72|36828.72|36828.72|36828.72|36828.72|0
1628066230000|2021-08-04 08:37:10|36805.29|36805.29|36805.29|36805.29|36805.29|36805.29|36805.29|36805.29|0
1628066270000|2021-08-04 08:37:50|36807.64|36807.64|36807.64|36807.64|36807.64|36807.64|36807.64|36807.64|0
1628066330000|2021-08-04 08:38:50|36819.35|36819.35|36835.81|36835.81|36835.81|36835.81|36819.35|36819.35|0
1628066340000|2021-08-04 08:39:00|36821.7|36821.7|36821.7|36821.7|36821.7|36821.7|36821.7|36821.7|0
1628066480000|2021-08-04 08:41:20|36819.35|36819.35|36819.35|36819.35|36819.35|36819.35|36819.35|36819.35|0
1628066540000|2021-08-04 08:42:20|36824.05|36824.05|36824.05|36824.05|36824.05|36824.05|36824.05|36824.05|0
1628066680000|2021-08-04 08:44:40|36812.34|36812.34|36777.2|36777.2|36812.34|36812.34|36777.2|36777.2|0
1628066770000|2021-08-04 08:46:10|36781.9|36781.9|36781.9|36781.9|36781.9|36781.9|36781.9|36781.9|0
1628066880000|2021-08-04 08:48:00|36779.55|36779.55|36779.55|36779.55|36779.55|36779.55|36779.55|36779.55|0
1628066900000|2021-08-04 08:48:20|36777.2|36777.2|36777.2|36777.2|36777.2|36777.2|36777.2|36777.2|0
1628066960000|2021-08-04 08:49:20|36772.49|36772.49|36772.49|36772.49|36772.49|36772.49|36772.49|36772.49|0
1628066980000|2021-08-04 08:49:40|36760.78|36760.78|36760.78|36760.78|36760.78|36760.78|36760.78|36760.78|0
1628067000000|2021-08-04 08:50:00|36772.49|36772.49|36772.49|36772.49|36772.49|36772.49|36772.49|36772.49|0
1628067100000|2021-08-04 08:51:40|36819.35|36819.35|36831.07|36831.07|36831.07|36831.07|36819.35|36819.35|0
1628067270000|2021-08-04 08:54:30|36854.5|36854.5|36854.5|36854.5|36854.5|36854.5|36854.5|36854.5|0
1628067290000|2021-08-04 08:54:50|36856.85|36856.85|36856.85|36856.85|36856.85|36856.85|36856.85|36856.85|0
1628067340000|2021-08-04 08:55:40|36868.56|36868.56|36868.56|36868.56|36868.56|36868.56|36868.56|36868.56|0
1628067480000|2021-08-04 08:58:00|36870.91|36870.91|36870.91|36870.91|36870.91|36870.91|36870.91|36870.91|0
1628067550000|2021-08-04 08:59:10|36877.67|36877.67|36877.67|36877.67|36877.67|36877.67|36877.67|36877.67|0
1628067580000|2021-08-04 08:59:40|36880.02|36880.02|36880.02|36880.02|36880.02|36880.02|36880.02|36880.02|0
1628067610000|2021-08-04 09:00:10|36884.72|36884.72|36875.61|36875.61|36884.72|36884.72|36875.61|36875.61|0
1628067660000|2021-08-04 09:01:00|36887.33|36887.33|36873.82|36873.82|36887.33|36887.33|36873.82|36873.82|0
1628067670000|2021-08-04 09:01:10|36880.57|36880.57|36867.06|36867.06|36880.57|36880.57|36867.06|36867.06|0
1628067730000|2021-08-04 09:02:10|36857.66|36857.66|36857.66|36857.66|36857.66|36857.66|36857.66|36857.66|0
1628067750000|2021-08-04 09:02:30|36850.9|36850.9|36850.9|36850.9|36850.9|36850.9|36850.9|36850.9|0
1628067770000|2021-08-04 09:02:50|36853.25|36853.25|36853.25|36853.25|36853.25|36853.25|36853.25|36853.25|0
1628067830000|2021-08-04 09:03:50|36857.96|36857.96|36857.96|36857.96|36857.96|36857.96|36857.96|36857.96|0
1628068090000|2021-08-04 09:08:10|36862.66|36862.66|36855.6|36855.6|36862.66|36862.66|36855.6|36855.6|0
1628068100000|2021-08-04 09:08:20|36860.31|36860.31|36860.31|36860.31|36860.31|36860.31|36860.31|36860.31|0
1628068170000|2021-08-04 09:09:30|36873.82|36873.82|36860.31|36860.31|36873.82|36873.82|36860.31|36860.31|0
1628068200000|2021-08-04 09:10:00|36855.6|36855.6|36855.6|36855.6|36855.6|36855.6|36855.6|36855.6|0
1628068240000|2021-08-04 09:10:40|36869.12|36869.12|36869.12|36869.12|36869.12|36869.12|36869.12|36869.12|0
1628068250000|2021-08-04 09:10:50|36862.36|36862.36|36862.36|36862.36|36862.36|36862.36|36862.36|36862.36|0
1628068260000|2021-08-04 09:11:00|36869.12|36869.12|36882.63|36882.63|36882.63|36882.63|36869.12|36869.12|0
1628068280000|2021-08-04 09:11:20|36889.38|36889.38|36902.89|36902.89|36902.89|36902.89|36889.38|36889.38|0
1628068290000|2021-08-04 09:11:30|36900.54|36900.54|36900.54|36900.54|36900.54|36900.54|36900.54|36900.54|0
1628068300000|2021-08-04 09:11:40|36902.89|36902.89|36902.89|36902.89|36902.89|36902.89|36902.89|36902.89|0
1628068310000|2021-08-04 09:11:50|36905.24|36905.24|36905.24|36905.24|36905.24|36905.24|36905.24|36905.24|0
1628068330000|2021-08-04 09:12:10|36907.6|36907.6|36907.6|36907.6|36909.95|36909.95|36907.6|36907.6|0
1628068340000|2021-08-04 09:12:20|36914.65|36914.65|36914.65|36914.65|36914.65|36914.65|36914.65|36914.65|0
1628068390000|2021-08-04 09:13:10|36909.95|36909.95|36909.95|36909.95|36909.95|36909.95|36909.95|36909.95|0
1628068410000|2021-08-04 09:13:30|36907.6|36907.6|36907.6|36907.6|36907.6|36907.6|36907.6|36907.6|0
1628068530000|2021-08-04 09:15:30|36900.84|36900.84|36900.84|36900.84|36900.84|36900.84|36900.84|36900.84|0
1628068550000|2021-08-04 09:15:50|36894.08|36894.08|36894.08|36894.08|36894.08|36894.08|36894.08|36894.08|0
1628068690000|2021-08-04 09:18:10|36889.38|36889.38|36879.98|36879.98|36889.38|36889.38|36879.98|36879.98|0
1628068760000|2021-08-04 09:19:20|36877.63|36877.63|36877.63|36877.63|36877.63|36877.63|36877.63|36877.63|0
1628068780000|2021-08-04 09:19:40|36879.98|36879.98|36879.98|36879.98|36879.98|36879.98|36879.98|36879.98|0
1628068790000|2021-08-04 09:19:50|36877.63|36877.63|36879.98|36879.98|36879.98|36879.98|36877.63|36877.63|0
1628068940000|2021-08-04 09:22:20|36868.26|36868.26|36868.26|36868.26|36868.26|36868.26|36868.26|36868.26|0
1628069010000|2021-08-04 09:23:30|36870.61|36870.61|36870.61|36870.61|36870.61|36870.61|36870.61|36870.61|0
1628069040000|2021-08-04 09:24:00|36877.67|36877.67|36877.67|36877.67|36877.67|36877.67|36877.67|36877.67|0
1628069130000|2021-08-04 09:25:30|36870.91|36870.91|36877.67|36877.67|36877.67|36877.67|36870.91|36870.91|0
1628069180000|2021-08-04 09:26:20|36870.91|36870.91|36870.91|36870.91|36870.91|36870.91|36870.91|36870.91|0
1628069210000|2021-08-04 09:26:50|36884.42|36884.42|36884.42|36884.42|36884.42|36884.42|36884.42|36884.42|0
1628069260000|2021-08-04 09:27:40|36896.14|36896.14|36896.14|36896.14|36896.14|36896.14|36896.14|36896.14|0
1628069320000|2021-08-04 09:28:40|36907.85|36907.85|36896.14|36896.14|36907.85|36907.85|36896.14|36896.14|0
1628069330000|2021-08-04 09:28:50|36890.28|36890.28|36896.14|36896.14|36896.14|36896.14|36890.28|36890.28|0
1628069390000|2021-08-04 09:29:50|36902.89|36902.89|36902.89|36902.89|36902.89|36902.89|36902.89|36902.89|0
1628069400000|2021-08-04 09:30:00|36900.54|36900.54|36900.54|36900.54|36900.54|36900.54|36900.54|36900.54|0
1628069410000|2021-08-04 09:30:10|36895.84|36895.84|36895.84|36895.84|36895.84|36895.84|36895.84|36895.84|0
1628069520000|2021-08-04 09:32:00|36875.57|36875.57|36875.57|36875.57|36875.57|36875.57|36875.57|36875.57|0
1628069580000|2021-08-04 09:33:00|36877.92|36877.92|36877.92|36877.92|36877.92|36877.92|36877.92|36877.92|0
1628069620000|2021-08-04 09:33:40|36889.64|36889.64|36889.64|36889.64|36889.64|36889.64|36889.64|36889.64|0
1628069680000|2021-08-04 09:34:40|36901.35|36901.35|36901.35|36901.35|36901.35|36901.35|36901.35|36901.35|0
1628069690000|2021-08-04 09:34:50|36914.86|36914.86|36914.86|36914.86|36914.86|36914.86|36914.86|36914.86|0
1628070150000|2021-08-04 09:42:30|36903.15|36903.15|36914.86|36914.86|36914.86|36914.86|36903.15|36903.15|0
1628070160000|2021-08-04 09:42:40|36926.58|36926.58|36938.29|36938.29|36938.29|36938.29|36914.86|36914.86|0
1628070180000|2021-08-04 09:43:00|36950.01|36950.01|36950.01|36950.01|36950.01|36950.01|36950.01|36950.01|0
1628070240000|2021-08-04 09:44:00|36947.66|36947.66|36947.66|36947.66|36947.66|36947.66|36947.66|36947.66|0
1628070310000|2021-08-04 09:45:10|36940.9|36940.9|36947.66|36947.66|36947.66|36947.66|36940.9|36940.9|0
1628070360000|2021-08-04 09:46:00|36959.37|36959.37|36971.09|36971.09|36971.09|36971.09|36959.37|36959.37|0
1628070390000|2021-08-04 09:46:30|36973.44|36973.44|36971.09|36971.09|36973.44|36973.44|36971.09|36971.09|0
1628070450000|2021-08-04 09:47:30|36957.57|36957.57|36957.57|36957.57|36957.57|36957.57|36957.57|36957.57|0
1628070480000|2021-08-04 09:48:00|36945.86|36945.86|36945.86|36945.86|36945.86|36945.86|36945.86|36945.86|0
1628070750000|2021-08-04 09:52:30|36943.51|36943.51|36943.51|36943.51|36943.51|36943.51|36943.51|36943.51|0
1628070760000|2021-08-04 09:52:40|36941.16|36941.16|36936.45|36936.45|36941.16|36941.16|36936.45|36936.45|0
1628070900000|2021-08-04 09:55:00|36938.81|36938.81|36938.81|36938.81|36938.81|36938.81|36938.81|36938.81|0
1628070920000|2021-08-04 09:55:20|36950.52|36950.52|36950.52|36950.52|36950.52|36950.52|36950.52|36950.52|0
1628070930000|2021-08-04 09:55:30|36938.81|36938.81|36922.39|36922.39|36938.81|36938.81|36922.39|36922.39|0
1628070940000|2021-08-04 09:55:40|36915.63|36915.63|36915.63|36915.63|36915.63|36915.63|36915.63|36915.63|0
1628071010000|2021-08-04 09:56:50|36927.35|36927.35|36939.06|36939.06|36939.06|36939.06|36927.35|36927.35|0
1628071040000|2021-08-04 09:57:20|36927.35|36927.35|36927.35|36927.35|36927.35|36927.35|36927.35|36927.35|0
1628071140000|2021-08-04 09:59:00|36932.05|36932.05|36932.05|36932.05|36932.05|36932.05|36932.05|36932.05|0
1628071150000|2021-08-04 09:59:10|36934.4|36934.4|36934.4|36934.4|36934.4|36934.4|36934.4|36934.4|0
1628071190000|2021-08-04 09:59:50|36936.75|36936.75|36936.75|36936.75|36936.75|36936.75|36936.75|36936.75|0
1628071260000|2021-08-04 10:01:00|36943.81|36943.81|36943.81|36943.81|36943.81|36943.81|36943.81|36943.81|0
1628071320000|2021-08-04 10:02:00|36946.16|36946.16|36946.16|36946.16|36946.16|36946.16|36946.16|36946.16|0
1628071590000|2021-08-04 10:06:30|36936.75|36936.75|36936.75|36936.75|36936.75|36936.75|36936.75|36936.75|0
1628071600000|2021-08-04 10:06:40|36925.04|36925.04|36936.75|36936.75|36936.75|36936.75|36925.04|36925.04|0
1628071720000|2021-08-04 10:08:40|36943.51|36943.51|36943.51|36943.51|36943.51|36943.51|36943.51|36943.51|0
1628071750000|2021-08-04 10:09:10|36955.22|36955.22|36955.22|36955.22|36955.22|36955.22|36955.22|36955.22|0
1628071780000|2021-08-04 10:09:40|36966.94|36966.94|36966.94|36966.94|36966.94|36966.94|36966.94|36966.94|0
1628072200000|2021-08-04 10:16:40|36980.45|36980.45|36980.45|36980.45|36980.45|36980.45|36980.45|36980.45|0
1628072220000|2021-08-04 10:17:00|36973.69|36973.69|36973.69|36973.69|36973.69|36973.69|36973.69|36973.69|0
1628072230000|2021-08-04 10:17:10|36960.18|36960.18|36960.18|36960.18|36960.18|36960.18|36960.18|36960.18|0
1628072310000|2021-08-04 10:18:30|36957.83|36957.83|36957.83|36957.83|36957.83|36957.83|36957.83|36957.83|0
1628072320000|2021-08-04 10:18:40|36969.54|36969.54|36969.54|36969.54|36969.54|36969.54|36969.54|36969.54|0
1628072370000|2021-08-04 10:19:30|36962.49|36962.49|36962.49|36962.49|36962.49|36962.49|36962.49|36962.49|0
1628072440000|2021-08-04 10:20:40|36950.78|36950.78|36950.78|36950.78|36950.78|36950.78|36950.78|36950.78|0
1628072460000|2021-08-04 10:21:00|36962.49|36962.49|36962.49|36962.49|36962.49|36962.49|36962.49|36962.49|0
1628072580000|2021-08-04 10:23:00|36960.14|36960.14|36960.14|36960.14|36960.14|36960.14|36960.14|36960.14|0
1628072660000|2021-08-04 10:24:20|36957.79|36957.79|36957.79|36957.79|36957.79|36957.79|36957.79|36957.79|0
1628072700000|2021-08-04 10:25:00|36960.14|36960.14|36960.14|36960.14|36960.14|36960.14|36960.14|36960.14|0
1628072810000|2021-08-04 10:26:50|36948.43|36948.43|36948.43|36948.43|36948.43|36948.43|36948.43|36948.43|0
1628072860000|2021-08-04 10:27:40|36936.71|36936.71|36913.28|36913.28|36936.71|36936.71|36913.28|36913.28|0
1628072910000|2021-08-04 10:28:30|36920.34|36920.34|36917.98|36917.98|36920.34|36920.34|36917.98|36917.98|0
1628072950000|2021-08-04 10:29:10|36941.41|36941.41|36941.41|36941.41|36941.41|36941.41|36941.41|36941.41|0
1628073000000|2021-08-04 10:30:00|36934.66|36934.66|36934.66|36934.66|36934.66|36934.66|36934.66|36934.66|0
1628073070000|2021-08-04 10:31:10|36927.9|36927.9|36927.9|36927.9|36927.9|36927.9|36927.9|36927.9|0
1628073340000|2021-08-04 10:35:40|36925.55|36925.55|36925.55|36925.55|36925.55|36925.55|36925.55|36925.55|0
1628073370000|2021-08-04 10:36:10|36913.84|36913.84|36913.84|36913.84|36913.84|36913.84|36913.84|36913.84|0
1628073410000|2021-08-04 10:36:50|36902.12|36902.12|36902.12|36902.12|36902.12|36902.12|36902.12|36902.12|0
1628073430000|2021-08-04 10:37:10|36904.47|36904.47|36904.47|36904.47|36904.47|36904.47|36904.47|36904.47|0
1628073550000|2021-08-04 10:39:10|36906.83|36906.83|36906.83|36906.83|36906.83|36906.83|36906.83|36906.83|0
1628073700000|2021-08-04 10:41:40|36918.58|36918.58|36918.58|36918.58|36918.58|36918.58|36918.58|36918.58|0
1628073780000|2021-08-04 10:43:00|36906.87|36906.87|36918.58|36918.58|36918.58|36918.58|36906.87|36906.87|0
1628073850000|2021-08-04 10:44:10|36930.3|36930.3|36930.3|36930.3|36930.3|36930.3|36930.3|36930.3|0
1628074030000|2021-08-04 10:47:10|36925.59|36925.59|36925.59|36925.59|36925.59|36925.59|36925.59|36925.59|0
1628074340000|2021-08-04 10:52:20|36930.3|36930.3|36930.3|36930.3|36930.3|36930.3|36930.3|36930.3|0
1628074470000|2021-08-04 10:54:30|36918.58|36918.58|36918.58|36918.58|36918.58|36918.58|36918.58|36918.58|0
1628074680000|2021-08-04 10:58:00|36938.85|36938.85|36938.85|36938.85|36938.85|36938.85|36938.85|36938.85|0
1628074770000|2021-08-04 10:59:30|36936.5|36936.5|36938.55|36938.55|36938.55|36938.55|36931.79|36931.79|0
1628074780000|2021-08-04 10:59:40|36931.79|36931.79|36931.79|36931.79|36931.79|36931.79|36931.79|36931.79|0
1628074800000|2021-08-04 11:00:00|36929.44|36929.44|36927.09|36927.09|36929.44|36929.44|36927.09|36927.09|0
1628074820000|2021-08-04 11:00:20|36920.34|36920.34|36920.34|36920.34|36920.34|36920.34|36920.34|36920.34|0
1628074860000|2021-08-04 11:01:00|36908.62|36908.62|36908.62|36908.62|36908.62|36908.62|36908.62|36908.62|0
1628074880000|2021-08-04 11:01:20|36915.38|36915.38|36915.38|36915.38|36915.38|36915.38|36915.38|36915.38|0
1628074950000|2021-08-04 11:02:30|36913.03|36913.03|36913.03|36913.03|36913.03|36913.03|36913.03|36913.03|0
1628075010000|2021-08-04 11:03:30|36924.74|36924.74|36924.74|36924.74|36924.74|36924.74|36924.74|36924.74|0
1628075040000|2021-08-04 11:04:00|36936.45|36936.45|36936.45|36936.45|36936.45|36936.45|36936.45|36936.45|0
1628075100000|2021-08-04 11:05:00|36938.81|36938.81|36938.81|36938.81|36938.81|36938.81|36938.81|36938.81|0
1628075160000|2021-08-04 11:06:00|36941.16|36941.16|36934.4|36934.4|36941.16|36941.16|36934.4|36934.4|0
1628075230000|2021-08-04 11:07:10|36954.67|36954.67|36954.67|36954.67|36954.67|36954.67|36954.67|36954.67|0
1628075240000|2021-08-04 11:07:20|36934.4|36934.4|36927.65|36927.65|36934.4|36934.4|36927.65|36927.65|0
1628075390000|2021-08-04 11:09:50|36930|36930|36930|36930|36930|36930|36930|36930|0
1628075500000|2021-08-04 11:11:40|36918.28|36918.28|36918.28|36918.28|36918.28|36918.28|36918.28|36918.28|0
1628075590000|2021-08-04 11:13:10|36913.58|36913.58|36915.93|36915.93|36915.93|36915.93|36913.58|36913.58|0
1628075600000|2021-08-04 11:13:20|36920.63|36920.63|36920.63|36920.63|36920.63|36920.63|36920.63|36920.63|0
1628075660000|2021-08-04 11:14:20|36927.39|36927.39|36927.39|36927.39|36927.39|36927.39|36927.39|36927.39|0
1628075700000|2021-08-04 11:15:00|36940.9|36940.9|36940.9|36940.9|36940.9|36940.9|36940.9|36940.9|0
1628075750000|2021-08-04 11:15:50|36927.39|36927.39|36927.39|36927.39|36927.39|36927.39|36927.39|36927.39|0
1628075760000|2021-08-04 11:16:00|36940.9|36940.9|36927.39|36927.39|36940.9|36940.9|36927.39|36927.39|0
1628075820000|2021-08-04 11:17:00|36939.1|36939.1|36939.1|36939.1|36939.1|36939.1|36939.1|36939.1|0
1628075910000|2021-08-04 11:18:30|36950.82|36950.82|36939.1|36939.1|36950.82|36950.82|36939.1|36939.1|0
1628075960000|2021-08-04 11:19:20|36950.82|36950.82|36950.82|36950.82|36950.82|36950.82|36950.82|36950.82|0
1628076020000|2021-08-04 11:20:20|36964.33|36964.33|36964.33|36964.33|36964.33|36964.33|36964.33|36964.33|0
1628076030000|2021-08-04 11:20:30|36971.09|36971.09|36971.09|36971.09|36971.09|36971.09|36971.09|36971.09|0
1628076040000|2021-08-04 11:20:40|36973.44|36973.44|36975.79|36975.79|36975.79|36975.79|36973.44|36973.44|0
1628076180000|2021-08-04 11:23:00|36982.84|36982.84|36982.84|36982.84|36982.84|36982.84|36982.84|36982.84|0
1628076230000|2021-08-04 11:23:50|36980.49|36980.49|36980.49|36980.49|36980.49|36980.49|36980.49|36980.49|0
1628076270000|2021-08-04 11:24:30|36978.14|36978.14|36978.14|36978.14|36978.14|36978.14|36975.79|36975.79|0
1628076320000|2021-08-04 11:25:20|36989.85|36989.85|36989.85|36989.85|36989.85|36989.85|36989.85|36989.85|0
1628076330000|2021-08-04 11:25:30|36985.15|36985.15|36985.15|36985.15|36985.15|36985.15|36985.15|36985.15|0
1628076510000|2021-08-04 11:28:30|36991.91|36991.91|36991.91|36991.91|36991.91|36991.91|36991.91|36991.91|0
1628076540000|2021-08-04 11:29:00|37015.34|37015.34|37015.34|37015.34|37015.34|37015.34|37015.34|37015.34|0
1628076760000|2021-08-04 11:32:40|37012.98|37012.98|37012.98|37012.98|37012.98|37012.98|37012.98|37012.98|0
1628076770000|2021-08-04 11:32:50|36989.56|36989.56|36989.56|36989.56|36989.56|36989.56|36989.56|36989.56|0
1628076910000|2021-08-04 11:35:10|36991.91|36991.91|36991.91|36991.91|36991.91|36991.91|36991.91|36991.91|0
1628076960000|2021-08-04 11:36:00|36985.15|36985.15|36985.15|36985.15|36985.15|36985.15|36985.15|36985.15|0
1628076990000|2021-08-04 11:36:30|37008.58|37008.58|37008.58|37008.58|37008.58|37008.58|37008.58|37008.58|0
1628077000000|2021-08-04 11:36:40|37020.29|37020.29|37020.29|37020.29|37020.29|37020.29|37020.29|37020.29|0
1628077260000|2021-08-04 11:41:00|37027.05|37027.05|37027.05|37027.05|37027.05|37027.05|37027.05|37027.05|0
1628077310000|2021-08-04 11:41:50|37038.76|37038.76|37038.76|37038.76|37038.76|37038.76|37038.76|37038.76|0
1628077350000|2021-08-04 11:42:30|37032.01|37032.01|37032.01|37032.01|37032.01|37032.01|37032.01|37032.01|0
1628077440000|2021-08-04 11:44:00|37043.72|37043.72|37008.58|37008.58|37043.72|37043.72|37008.58|37008.58|0
1628077510000|2021-08-04 11:45:10|36996.87|36996.87|36985.15|36985.15|36996.87|36996.87|36985.15|36985.15|0
1628077560000|2021-08-04 11:46:00|36973.44|36973.44|36996.87|36996.87|36996.87|36996.87|36973.44|36973.44|0
1628077650000|2021-08-04 11:47:30|36999.22|36999.22|36999.22|36999.22|36999.22|36999.22|36999.22|36999.22|0
1628077710000|2021-08-04 11:48:30|36996.87|36996.87|36996.87|36996.87|36996.87|36996.87|36996.87|36996.87|0
1628077720000|2021-08-04 11:48:40|36994.51|36994.51|36994.51|36994.51|36994.51|36994.51|36994.51|36994.51|0
1628077770000|2021-08-04 11:49:30|36982.8|36982.8|36982.8|36982.8|36982.8|36982.8|36982.8|36982.8|0
1628077800000|2021-08-04 11:50:00|36989.56|36989.56|36987.2|36987.2|36989.56|36989.56|36987.2|36987.2|0
1628077810000|2021-08-04 11:50:10|36984.85|36984.85|36984.85|36984.85|36984.85|36984.85|36984.85|36984.85|0
1628077930000|2021-08-04 11:52:10|36982.5|36982.5|36982.5|36982.5|36982.5|36982.5|36982.5|36982.5|0
1628078020000|2021-08-04 11:53:40|36984.85|36984.85|36984.85|36984.85|36984.85|36984.85|36984.85|36984.85|0
1628078260000|2021-08-04 11:57:40|36978.1|36978.1|36978.1|36978.1|36978.1|36978.1|36978.1|36978.1|0
1628078290000|2021-08-04 11:58:10|36989.81|36989.81|36989.81|36989.81|36989.81|36989.81|36989.81|36989.81|0
1628078310000|2021-08-04 11:58:30|36987.46|36987.46|36987.46|36987.46|36987.46|36987.46|36987.46|36987.46|0
1628078360000|2021-08-04 11:59:20|36989.81|36989.81|36989.81|36989.81|36989.81|36989.81|36989.81|36989.81|0
1628078410000|2021-08-04 12:00:10|36985.11|36985.11|36985.11|36985.11|36985.11|36985.11|36985.11|36985.11|0
1628078580000|2021-08-04 12:03:00|36996.82|36996.82|36996.82|36996.82|36996.82|36996.82|36996.82|36996.82|0
1628078650000|2021-08-04 12:04:10|37003.58|37003.58|37003.58|37003.58|37003.58|37003.58|37003.58|37003.58|0
1628078700000|2021-08-04 12:05:00|36991.86|36991.86|37003.58|37003.58|37003.58|37003.58|36991.86|36991.86|0
1628078710000|2021-08-04 12:05:10|36991.86|36991.86|36989.51|36989.51|36991.86|36991.86|36989.51|36989.51|0
1628078720000|2021-08-04 12:05:20|37001.23|37001.23|37001.23|37001.23|37001.23|37001.23|37001.23|37001.23|0
1628078800000|2021-08-04 12:06:40|36987.72|36987.72|36987.72|36987.72|36987.72|36987.72|36987.72|36987.72|0
1628078880000|2021-08-04 12:08:00|36994.47|36994.47|36994.47|36994.47|36994.47|36994.47|36994.47|36994.47|0
1628078920000|2021-08-04 12:08:40|37006.19|37006.19|37006.19|37006.19|37006.19|37006.19|37006.19|37006.19|0
1628079080000|2021-08-04 12:11:20|37029.62|37029.62|37029.62|37029.62|37029.62|37029.62|37029.62|37029.62|0
1628079240000|2021-08-04 12:14:00|37041.33|37041.33|37041.33|37041.33|37041.33|37041.33|37041.33|37041.33|0
1628079300000|2021-08-04 12:15:00|37029.62|37029.62|37029.62|37029.62|37029.62|37029.62|37029.62|37029.62|0
1628079370000|2021-08-04 12:16:10|37017.9|37017.9|37017.9|37017.9|37017.9|37017.9|37017.9|37017.9|0
1628079470000|2021-08-04 12:17:50|36994.47|36994.47|36971.04|36971.04|36994.47|36994.47|36971.04|36971.04|0
1628079490000|2021-08-04 12:18:10|36982.76|36982.76|36982.76|36982.76|36982.76|36982.76|36982.76|36982.76|0
1628079610000|2021-08-04 12:20:10|36978.06|36978.06|36978.06|36978.06|36978.06|36978.06|36978.06|36978.06|0
1628079690000|2021-08-04 12:21:30|36982.76|36982.76|36982.76|36982.76|36982.76|36982.76|36982.76|36982.76|0
1628079710000|2021-08-04 12:21:50|36994.47|36994.47|36994.47|36994.47|36994.47|36994.47|36994.47|36994.47|0
1628079790000|2021-08-04 12:23:10|36982.76|36982.76|36982.76|36982.76|36982.76|36982.76|36982.76|36982.76|0
1628079820000|2021-08-04 12:23:40|36987.46|36987.46|36987.46|36987.46|36987.46|36987.46|36987.46|36987.46|0
1628079920000|2021-08-04 12:25:20|36989.81|36989.81|36989.81|36989.81|36989.81|36989.81|36989.81|36989.81|0
1628079960000|2021-08-04 12:26:00|36978.1|36978.1|36978.1|36978.1|36978.1|36978.1|36978.1|36978.1|0
1628080080000|2021-08-04 12:28:00|36973.39|36973.39|36971.04|36971.04|36975.75|36975.75|36971.04|36971.04|0
1628080090000|2021-08-04 12:28:10|36973.39|36973.39|36973.39|36973.39|36973.39|36973.39|36973.39|36973.39|0
1628080190000|2021-08-04 12:29:50|36980.15|36980.15|36980.15|36980.15|36980.15|36980.15|36980.15|36980.15|0
1628080220000|2021-08-04 12:30:20|36991.86|36991.86|36991.86|36991.86|36991.86|36991.86|36991.86|36991.86|0
1628080230000|2021-08-04 12:30:30|36980.15|36980.15|36980.15|36980.15|36980.15|36980.15|36980.15|36980.15|0
1628080330000|2021-08-04 12:32:10|36968.44|36968.44|36966.08|36966.08|36968.44|36968.44|36966.08|36966.08|0
1628080340000|2021-08-04 12:32:20|36959.33|36959.33|36959.33|36959.33|36959.33|36959.33|36959.33|36959.33|0
1628080360000|2021-08-04 12:32:40|36971.04|36971.04|36971.04|36971.04|36971.04|36971.04|36971.04|36971.04|0
1628080570000|2021-08-04 12:36:10|36968.69|36968.69|36980.41|36980.41|36980.41|36980.41|36968.69|36968.69|0
1628080640000|2021-08-04 12:37:20|36945.26|36945.26|36933.55|36933.55|36945.26|36945.26|36933.55|36933.55|0
1628080680000|2021-08-04 12:38:00|36926.79|36926.79|36926.79|36926.79|36926.79|36926.79|36926.79|36926.79|0
1628080800000|2021-08-04 12:40:00|36938.51|36938.51|36938.51|36938.51|36938.51|36938.51|36938.51|36938.51|0
1628080820000|2021-08-04 12:40:20|36950.22|36950.22|36950.22|36950.22|36950.22|36950.22|36950.22|36950.22|0
1628080840000|2021-08-04 12:40:40|36961.94|36961.94|36961.94|36961.94|36961.94|36961.94|36961.94|36961.94|0
1628080860000|2021-08-04 12:41:00|36973.65|36973.65|36973.65|36973.65|36973.65|36973.65|36973.65|36973.65|0
1628080880000|2021-08-04 12:41:20|36961.94|36961.94|36961.94|36961.94|36961.94|36961.94|36961.94|36961.94|0
1628080920000|2021-08-04 12:42:00|36950.22|36950.22|36950.22|36950.22|36950.22|36950.22|36950.22|36950.22|0
1628080960000|2021-08-04 12:42:40|36938.51|36938.51|36938.51|36938.51|36938.51|36938.51|36938.51|36938.51|0
1628081040000|2021-08-04 12:44:00|36903.36|36903.36|36903.36|36903.36|36903.36|36903.36|36903.36|36903.36|0
1628081080000|2021-08-04 12:44:40|36926.79|36926.79|36938.51|36938.51|36938.51|36938.51|36926.79|36926.79|0
1628081090000|2021-08-04 12:44:50|36950.22|36950.22|36950.22|36950.22|36950.22|36950.22|36950.22|36950.22|0
1628081110000|2021-08-04 12:45:10|36956.98|36956.98|36956.98|36956.98|36956.98|36956.98|36956.98|36956.98|0
1628081150000|2021-08-04 12:45:50|36945.26|36945.26|36945.26|36945.26|36945.26|36945.26|36945.26|36945.26|0
1628081300000|2021-08-04 12:48:20|36952.02|36952.02|36952.02|36952.02|36952.02|36952.02|36952.02|36952.02|0
1628081320000|2021-08-04 12:48:40|36963.73|36963.73|36963.73|36963.73|36963.73|36963.73|36963.73|36963.73|0
1628081360000|2021-08-04 12:49:20|36956.98|36956.98|36956.98|36956.98|36956.98|36956.98|36956.98|36956.98|0
1628081410000|2021-08-04 12:50:10|36945.26|36945.26|36928.85|36928.85|36945.26|36945.26|36928.85|36928.85|0
1628081420000|2021-08-04 12:50:20|36922.09|36922.09|36922.09|36922.09|36922.09|36922.09|36922.09|36922.09|0
1628081460000|2021-08-04 12:51:00|36886.95|36886.95|36886.95|36886.95|36886.95|36886.95|36886.95|36886.95|0
1628081470000|2021-08-04 12:51:10|36875.23|36875.23|36875.23|36875.23|36875.23|36875.23|36875.23|36875.23|0
1628081490000|2021-08-04 12:51:30|36886.95|36886.95|36898.66|36898.66|36898.66|36898.66|36886.95|36886.95|0
1628081570000|2021-08-04 12:52:50|36905.42|36905.42|36905.42|36905.42|36905.42|36905.42|36905.42|36905.42|0
1628081580000|2021-08-04 12:53:00|36907.77|36907.77|36914.82|36914.82|36914.82|36914.82|36907.77|36907.77|0
1628081590000|2021-08-04 12:53:10|36910.12|36910.12|36910.12|36910.12|36910.12|36910.12|36910.12|36910.12|0
1628081610000|2021-08-04 12:53:30|36898.41|36898.41|36886.69|36886.69|36898.41|36898.41|36886.69|36886.69|0
1628081660000|2021-08-04 12:54:20|36879.94|36879.94|36879.94|36879.94|36879.94|36879.94|36879.94|36879.94|0
1628081700000|2021-08-04 12:55:00|36868.22|36868.22|36868.22|36868.22|36868.22|36868.22|36868.22|36868.22|0
1628081790000|2021-08-04 12:56:30|36870.57|36870.57|36870.57|36870.57|36870.57|36870.57|36870.57|36870.57|0
1628081800000|2021-08-04 12:56:40|36894|36894|36891.65|36891.65|36894|36894|36891.65|36891.65|0
1628081840000|2021-08-04 12:57:20|36879.94|36879.94|36879.94|36879.94|36879.94|36879.94|36879.94|36879.94|0
1628081900000|2021-08-04 12:58:20|36882.29|36882.29|36882.29|36882.29|36882.29|36882.29|36882.29|36882.29|0
1628082010000|2021-08-04 13:00:10|36889.04|36889.04|36889.04|36889.04|36889.04|36889.04|36889.04|36889.04|0
1628082020000|2021-08-04 13:00:20|36886.69|36886.69|36886.69|36886.69|36886.69|36886.69|36886.69|36886.69|0
1628082050000|2021-08-04 13:00:50|36889.04|36889.04|36889.04|36889.04|36889.04|36889.04|36889.04|36889.04|0
1628082250000|2021-08-04 13:04:10|36877.33|36877.33|36877.33|36877.33|36877.33|36877.33|36877.33|36877.33|0
1628082280000|2021-08-04 13:04:40|36865.61|36865.61|36865.61|36865.61|36865.61|36865.61|36865.61|36865.61|0
1628082330000|2021-08-04 13:05:30|36842.18|36842.18|36842.18|36842.18|36842.18|36842.18|36842.18|36842.18|0
1628082380000|2021-08-04 13:06:20|36844.54|36844.54|36832.82|36832.82|36844.54|36844.54|36832.82|36832.82|0
1628082430000|2021-08-04 13:07:10|36821.11|36821.11|36821.11|36821.11|36821.11|36821.11|36821.11|36821.11|0
1628082520000|2021-08-04 13:08:40|36814.35|36814.35|36814.35|36814.35|36814.35|36814.35|36814.35|36814.35|0
1628082600000|2021-08-04 13:10:00|36802.64|36802.64|36802.64|36802.64|36802.64|36802.64|36802.64|36802.64|0
1628082620000|2021-08-04 13:10:20|36790.92|36790.92|36790.92|36790.92|36790.92|36790.92|36790.92|36790.92|0
1628082840000|2021-08-04 13:14:00|36779.21|36779.21|36781.56|36781.56|36781.56|36781.56|36779.21|36779.21|0
1628082860000|2021-08-04 13:14:20|36804.99|36804.99|36816.7|36816.7|36816.7|36816.7|36804.99|36804.99|0
1628082900000|2021-08-04 13:15:00|36823.46|36823.46|36823.46|36823.46|36823.46|36823.46|36823.46|36823.46|0
1628082910000|2021-08-04 13:15:10|36830.51|36830.51|36830.51|36830.51|36830.51|36830.51|36830.51|36830.51|0
1628082920000|2021-08-04 13:15:20|36842.23|36842.23|36842.23|36842.23|36842.23|36842.23|36842.23|36842.23|0
1628082960000|2021-08-04 13:16:00|36835.47|36835.47|36835.47|36835.47|36835.47|36835.47|36835.47|36835.47|0
1628083020000|2021-08-04 13:17:00|36788.61|36788.61|36788.61|36788.61|36788.61|36788.61|36788.61|36788.61|0
1628083030000|2021-08-04 13:17:10|36776.9|36776.9|36776.9|36776.9|36776.9|36776.9|36776.9|36776.9|0
1628083040000|2021-08-04 13:17:20|36765.18|36765.18|36765.18|36765.18|36765.18|36765.18|36765.18|36765.18|0
1628083090000|2021-08-04 13:18:10|36771.94|36771.94|36771.94|36771.94|36771.94|36771.94|36771.94|36771.94|0
1628083100000|2021-08-04 13:18:20|36760.23|36760.23|36760.23|36760.23|36760.23|36760.23|36760.23|36760.23|0
1628083110000|2021-08-04 13:18:30|36783.65|36783.65|36771.94|36771.94|36783.65|36783.65|36771.94|36771.94|0
1628083120000|2021-08-04 13:18:40|36760.23|36760.23|36760.23|36760.23|36760.23|36760.23|36760.23|36760.23|0
1628083190000|2021-08-04 13:19:50|36748.51|36748.51|36748.51|36748.51|36748.51|36748.51|36748.51|36748.51|0
1628083200000|2021-08-04 13:20:00|36736.8|36736.8|36736.8|36736.8|36736.8|36736.8|36736.8|36736.8|0
1628083310000|2021-08-04 13:21:50|36725.08|36725.08|36725.08|36725.08|36725.08|36725.08|36725.08|36725.08|0
1628083320000|2021-08-04 13:22:00|36736.8|36736.8|36736.8|36736.8|36736.8|36736.8|36736.8|36736.8|0
1628083350000|2021-08-04 13:22:30|36748.51|36748.51|36748.51|36748.51|36748.51|36748.51|36748.51|36748.51|0
1628083420000|2021-08-04 13:23:40|36741.76|36741.76|36741.76|36741.76|36741.76|36741.76|36741.76|36741.76|0
1628083480000|2021-08-04 13:24:40|36753.47|36753.47|36753.47|36753.47|36753.47|36753.47|36753.47|36753.47|0
1628083490000|2021-08-04 13:24:50|36748.77|36748.77|36748.77|36748.77|36748.77|36748.77|36748.77|36748.77|0
1628083560000|2021-08-04 13:26:00|36725.34|36725.34|36725.34|36725.34|36725.34|36725.34|36725.34|36725.34|0
1628083680000|2021-08-04 13:28:00|36737.05|36737.05|36737.05|36737.05|36737.05|36737.05|36737.05|36737.05|0
1628083740000|2021-08-04 13:29:00|36725.34|36725.34|36725.34|36725.34|36725.34|36725.34|36725.34|36725.34|0
1628083770000|2021-08-04 13:29:30|36732.09|36732.09|36732.09|36732.09|36732.09|36732.09|36732.09|36732.09|0
1628083790000|2021-08-04 13:29:50|36729.74|36729.74|36727.39|36727.39|36729.74|36729.74|36727.39|36727.39|0
1628083860000|2021-08-04 13:31:00|36725.04|36725.04|36725.04|36725.04|36725.04|36725.04|36725.04|36725.04|0
1628084060000|2021-08-04 13:34:20|36711.53|36711.53|36711.53|36711.53|36711.53|36711.53|36711.53|36711.53|0
1628084120000|2021-08-04 13:35:20|36746.67|36746.67|36746.67|36746.67|36746.67|36746.67|36746.67|36746.67|0
1628084130000|2021-08-04 13:35:30|36758.39|36758.39|36781.82|36781.82|36781.82|36781.82|36758.39|36758.39|0
1628084140000|2021-08-04 13:35:40|36786.52|36786.52|36786.52|36786.52|36786.52|36786.52|36786.52|36786.52|0
1628084160000|2021-08-04 13:36:00|36763.09|36763.09|36763.09|36763.09|36763.09|36763.09|36763.09|36763.09|0
1628084170000|2021-08-04 13:36:10|36760.74|36760.74|36760.74|36760.74|36760.74|36760.74|36760.74|36760.74|0
1628084180000|2021-08-04 13:36:20|36758.39|36758.39|36756.04|36756.04|36758.39|36758.39|36756.04|36756.04|0
1628084230000|2021-08-04 13:37:10|36744.32|36744.32|36732.61|36732.61|36744.32|36744.32|36732.61|36732.61|0
1628084260000|2021-08-04 13:37:40|36744.32|36744.32|36744.32|36744.32|36744.32|36744.32|36744.32|36744.32|0
1628084280000|2021-08-04 13:38:00|36741.97|36741.97|36741.97|36741.97|36741.97|36741.97|36741.97|36741.97|0
1628084310000|2021-08-04 13:38:30|36753.68|36753.68|36753.68|36753.68|36753.68|36753.68|36753.68|36753.68|0
1628084330000|2021-08-04 13:38:50|36756.04|36756.04|36753.68|36753.68|36756.04|36756.04|36753.68|36753.68|0
1628084360000|2021-08-04 13:39:20|36741.97|36741.97|36730.26|36730.26|36753.68|36753.68|36730.26|36730.26|0
1628084410000|2021-08-04 13:40:10|36718.54|36718.54|36718.54|36718.54|36718.54|36718.54|36718.54|36718.54|0
1628084460000|2021-08-04 13:41:00|36720.89|36720.89|36720.89|36720.89|36720.89|36720.89|36720.89|36720.89|0
1628084470000|2021-08-04 13:41:10|36709.18|36709.18|36709.18|36709.18|36709.18|36709.18|36709.18|36709.18|0
1628084650000|2021-08-04 13:44:10|36720.89|36720.89|36720.89|36720.89|36720.89|36720.89|36720.89|36720.89|0
1628084670000|2021-08-04 13:44:30|36734.4|36734.4|36734.4|36734.4|36734.4|36734.4|36734.4|36734.4|0
1628084690000|2021-08-04 13:44:50|36739.11|36739.11|36739.11|36739.11|36739.11|36739.11|36739.11|36739.11|0
1628084710000|2021-08-04 13:45:10|36727.39|36727.39|36727.39|36727.39|36727.39|36727.39|36727.39|36727.39|0
1628084810000|2021-08-04 13:46:50|36750.82|36750.82|36750.82|36750.82|36750.82|36750.82|36750.82|36750.82|0
1628084890000|2021-08-04 13:48:10|36753.17|36753.17|36764.89|36764.89|36764.89|36764.89|36753.17|36753.17|0
1628084920000|2021-08-04 13:48:40|36776.6|36776.6|36776.6|36776.6|36776.6|36776.6|36776.6|36776.6|0
1628084940000|2021-08-04 13:49:00|36774.25|36774.25|36774.25|36774.25|36774.25|36774.25|36774.25|36774.25|0
1628084990000|2021-08-04 13:49:50|36762.54|36762.54|36762.54|36762.54|36762.54|36762.54|36762.54|36762.54|0
1628085020000|2021-08-04 13:50:20|36774.25|36774.25|36774.25|36774.25|36774.25|36774.25|36774.25|36774.25|0
1628085040000|2021-08-04 13:50:40|36778.95|36778.95|36771.9|36771.9|36778.95|36778.95|36771.9|36771.9|0
1628085050000|2021-08-04 13:50:50|36767.2|36767.2|36764.84|36764.84|36767.2|36767.2|36764.84|36764.84|0
1628085060000|2021-08-04 13:51:00|36767.2|36767.2|36767.2|36767.2|36767.2|36767.2|36767.2|36767.2|0
1628085080000|2021-08-04 13:51:20|36755.48|36755.48|36743.77|36743.77|36755.48|36755.48|36743.77|36743.77|0
1628085120000|2021-08-04 13:52:00|36746.12|36746.12|36746.12|36746.12|36746.12|36746.12|36746.12|36746.12|0
1628085150000|2021-08-04 13:52:30|36732.61|36732.61|36719.1|36719.1|36732.61|36732.61|36719.1|36719.1|0
1628085160000|2021-08-04 13:52:40|36707.38|36707.38|36695.67|36695.67|36707.38|36707.38|36695.67|36695.67|0
1628085170000|2021-08-04 13:52:50|36688.91|36688.91|36688.91|36688.91|36688.91|36688.91|36688.91|36688.91|0
1628085220000|2021-08-04 13:53:40|36682.16|36682.16|36682.16|36682.16|36682.16|36682.16|36682.16|36682.16|0
1628085240000|2021-08-04 13:54:00|36693.87|36693.87|36693.87|36693.87|36693.87|36693.87|36693.87|36693.87|0
1628085280000|2021-08-04 13:54:40|36682.16|36682.16|36682.16|36682.16|36682.16|36682.16|36682.16|36682.16|0
1628085310000|2021-08-04 13:55:10|36670.44|36670.44|36670.44|36670.44|36670.44|36670.44|36670.44|36670.44|0
1628085320000|2021-08-04 13:55:20|36656.93|36656.93|36656.93|36656.93|36656.93|36656.93|36656.93|36656.93|0
1628085330000|2021-08-04 13:55:30|36668.65|36668.65|36668.65|36668.65|36668.65|36668.65|36668.65|36668.65|0
1628085340000|2021-08-04 13:55:40|36680.36|36680.36|36680.36|36680.36|36680.36|36680.36|36680.36|36680.36|0
1628085350000|2021-08-04 13:55:50|36685.06|36685.06|36680.36|36680.36|36685.06|36685.06|36680.36|36680.36|0
1628085370000|2021-08-04 13:56:10|36673.6|36673.6|36673.6|36673.6|36673.6|36673.6|36673.6|36673.6|0
1628085410000|2021-08-04 13:56:50|36650.18|36650.18|36650.18|36650.18|36650.18|36650.18|36650.18|36650.18|0
1628085420000|2021-08-04 13:57:00|36638.46|36638.46|36638.46|36638.46|36650.18|36650.18|36638.46|36638.46|0
1628085450000|2021-08-04 13:57:30|36626.75|36626.75|36626.75|36626.75|36626.75|36626.75|36626.75|36626.75|0
1628085540000|2021-08-04 13:59:00|36650.18|36650.18|36638.46|36638.46|36650.18|36650.18|36638.46|36638.46|0
1628085620000|2021-08-04 14:00:20|36643.16|36643.16|36650.18|36650.18|36650.18|36650.18|36638.46|36638.46|0
1628085670000|2021-08-04 14:01:10|36661.89|36661.89|36661.89|36661.89|36661.89|36661.89|36661.89|36661.89|0
1628085720000|2021-08-04 14:02:00|36664.24|36664.24|36664.24|36664.24|36664.24|36664.24|36664.24|36664.24|0
1628085740000|2021-08-04 14:02:20|36675.96|36675.96|36675.96|36675.96|36675.96|36675.96|36675.96|36675.96|0
1628085870000|2021-08-04 14:04:30|36652.53|36652.53|36640.81|36640.81|36652.53|36652.53|36640.81|36640.81|0
1628085880000|2021-08-04 14:04:40|36652.53|36652.53|36664.24|36664.24|36664.24|36664.24|36652.53|36652.53|0
1628085900000|2021-08-04 14:05:00|36652.53|36652.53|36652.53|36652.53|36652.53|36652.53|36652.53|36652.53|0
1628085920000|2021-08-04 14:05:20|36640.81|36640.81|36640.81|36640.81|36640.81|36640.81|36640.81|36640.81|0
1628085930000|2021-08-04 14:05:30|36652.53|36652.53|36652.53|36652.53|36652.53|36652.53|36652.53|36652.53|0
1628085940000|2021-08-04 14:05:40|36664.24|36664.24|36664.24|36664.24|36664.24|36664.24|36664.24|36664.24|0
1628085990000|2021-08-04 14:06:30|36668.94|36668.94|36680.66|36680.66|36680.66|36680.66|36668.94|36668.94|0
1628086230000|2021-08-04 14:10:30|36678.31|36678.31|36678.31|36678.31|36678.31|36678.31|36678.31|36678.31|0
1628086250000|2021-08-04 14:10:50|36680.66|36680.66|36683.01|36683.01|36683.01|36683.01|36680.66|36680.66|0
1628086320000|2021-08-04 14:12:00|36680.66|36680.66|36680.66|36680.66|36680.66|36680.66|36680.66|36680.66|0
1628086350000|2021-08-04 14:12:30|36668.94|36668.94|36668.94|36668.94|36668.94|36668.94|36668.94|36668.94|0
1628086430000|2021-08-04 14:13:50|36680.66|36680.66|36692.37|36692.37|36692.37|36692.37|36680.66|36680.66|0
1628086450000|2021-08-04 14:14:10|36680.66|36680.66|36680.66|36680.66|36680.66|36680.66|36680.66|36680.66|0
1628086490000|2021-08-04 14:14:50|36673.9|36673.9|36694.17|36694.17|36694.17|36694.17|36673.9|36673.9|0
1628086510000|2021-08-04 14:15:10|36670.74|36670.74|36670.74|36670.74|36670.74|36670.74|36670.74|36670.74|0
1628086520000|2021-08-04 14:15:20|36668.39|36668.39|36659.28|36659.28|36668.39|36668.39|36659.28|36659.28|0
1628086560000|2021-08-04 14:16:00|36656.93|36656.93|36656.93|36656.93|36656.93|36656.93|36656.93|36656.93|0
1628086580000|2021-08-04 14:16:20|36668.65|36668.65|36680.36|36680.36|36680.36|36680.36|36668.65|36668.65|0
1628086600000|2021-08-04 14:16:40|36692.07|36692.07|36692.07|36692.07|36692.07|36692.07|36692.07|36692.07|0
1628086630000|2021-08-04 14:17:10|36680.36|36680.36|36668.65|36668.65|36680.36|36680.36|36668.65|36668.65|0
1628086650000|2021-08-04 14:17:30|36641.62|36641.62|36648.38|36648.38|36648.38|36648.38|36641.62|36641.62|0
1628086660000|2021-08-04 14:17:40|36668.65|36668.65|36668.65|36668.65|36668.65|36668.65|36668.65|36668.65|0
1628086670000|2021-08-04 14:17:50|36661.89|36661.89|36648.38|36648.38|36661.89|36661.89|36648.38|36648.38|0
1628086680000|2021-08-04 14:18:00|36636.66|36636.66|36636.66|36636.66|36636.66|36636.66|36636.66|36636.66|0
1628086690000|2021-08-04 14:18:10|36624.95|36624.95|36624.95|36624.95|36624.95|36624.95|36624.95|36624.95|0
1628086730000|2021-08-04 14:18:50|36627.3|36627.3|36624.95|36624.95|36627.3|36627.3|36624.95|36624.95|0
1628086760000|2021-08-04 14:19:20|36622.6|36622.6|36622.6|36622.6|36622.6|36622.6|36622.6|36622.6|0
1628086780000|2021-08-04 14:19:40|36620.25|36620.25|36620.25|36620.25|36620.25|36620.25|36620.25|36620.25|0
1628086810000|2021-08-04 14:20:10|36617.9|36617.9|36617.9|36617.9|36617.9|36617.9|36617.9|36617.9|0
1628086820000|2021-08-04 14:20:20|36615.55|36615.55|36615.55|36615.55|36615.55|36615.55|36615.55|36615.55|0
1628086900000|2021-08-04 14:21:40|36603.83|36603.83|36603.83|36603.83|36603.83|36603.83|36603.83|36603.83|0
1628086920000|2021-08-04 14:22:00|36599.13|36599.13|36601.48|36601.48|36601.48|36601.48|36599.13|36599.13|0
1628087030000|2021-08-04 14:23:50|36599.13|36599.13|36599.13|36599.13|36599.13|36599.13|36599.13|36599.13|0
1628087040000|2021-08-04 14:24:00|36596.78|36596.78|36549.92|36549.92|36596.78|36596.78|36549.92|36549.92|0
1628087050000|2021-08-04 14:24:10|36573.35|36573.35|36585.06|36585.06|36585.06|36585.06|36573.35|36573.35|0
1628087070000|2021-08-04 14:24:30|36561.63|36561.63|36573.35|36573.35|36573.35|36573.35|36561.63|36561.63|0
1628087130000|2021-08-04 14:25:30|36596.78|36596.78|36596.78|36596.78|36596.78|36596.78|36596.78|36596.78|0
1628087140000|2021-08-04 14:25:40|36587.37|36587.37|36585.02|36585.02|36587.37|36587.37|36582.67|36582.67|0
1628087180000|2021-08-04 14:26:20|36580.32|36580.32|36582.67|36582.67|36582.67|36582.67|36580.32|36580.32|0
1628087210000|2021-08-04 14:26:50|36577.97|36577.97|36577.97|36577.97|36577.97|36577.97|36577.97|36577.97|0
1628087220000|2021-08-04 14:27:00|36575.62|36575.62|36575.62|36575.62|36575.62|36575.62|36575.62|36575.62|0
1628087230000|2021-08-04 14:27:10|36570.91|36570.91|36570.91|36570.91|36570.91|36570.91|36570.91|36570.91|0
1628087260000|2021-08-04 14:27:40|36566.21|36566.21|36563.86|36563.86|36566.21|36566.21|36563.86|36563.86|0
1628087280000|2021-08-04 14:28:00|36559.16|36559.16|36559.16|36559.16|36559.16|36559.16|36559.16|36559.16|0
1628087300000|2021-08-04 14:28:20|36563.86|36563.86|36559.16|36559.16|36566.21|36566.21|36559.16|36559.16|0
1628087310000|2021-08-04 14:28:30|36554.46|36554.46|36554.46|36554.46|36554.46|36554.46|36554.46|36554.46|0
1628087340000|2021-08-04 14:29:00|36552.1|36552.1|36552.1|36552.1|36552.1|36552.1|36552.1|36552.1|0
1628087350000|2021-08-04 14:29:10|36549.75|36549.75|36549.75|36549.75|36549.75|36549.75|36549.75|36549.75|0
1628087360000|2021-08-04 14:29:20|36561.47|36561.47|36563.82|36563.82|36563.82|36563.82|36561.47|36561.47|0
1628087390000|2021-08-04 14:29:50|36573.22|36573.22|36570.87|36570.87|36573.22|36573.22|36570.87|36570.87|0
1628087490000|2021-08-04 14:31:30|36559.16|36559.16|36570.87|36570.87|36570.87|36570.87|36559.16|36559.16|0
1628087510000|2021-08-04 14:31:50|36559.16|36559.16|36559.16|36559.16|36559.16|36559.16|36559.16|36559.16|0
1628087520000|2021-08-04 14:32:00|36556.81|36556.81|36556.81|36556.81|36556.81|36556.81|36556.81|36556.81|0
1628087540000|2021-08-04 14:32:20|36583.83|36583.83|36583.83|36583.83|36583.83|36583.83|36583.83|36583.83|0
1628087580000|2021-08-04 14:33:00|36595.54|36595.54|36609.05|36609.05|36609.05|36609.05|36595.54|36595.54|0
1628087600000|2021-08-04 14:33:20|36602.3|36602.3|36607|36607|36607|36607|36602.3|36602.3|0
1628087630000|2021-08-04 14:33:50|36614.05|36614.05|36625.77|36625.77|36625.77|36625.77|36614.05|36614.05|0
1628087640000|2021-08-04 14:34:00|36637.48|36637.48|36637.48|36637.48|36637.48|36637.48|36637.48|36637.48|0
1628087660000|2021-08-04 14:34:20|36623.97|36623.97|36630.73|36630.73|36637.48|36637.48|36623.97|36623.97|0
1628087680000|2021-08-04 14:34:40|36633.08|36633.08|36630.73|36630.73|36633.08|36633.08|36630.73|36630.73|0
1628087690000|2021-08-04 14:34:50|36637.48|36637.48|36637.48|36637.48|36637.48|36637.48|36637.48|36637.48|0
1628087720000|2021-08-04 14:35:20|36649.2|36649.2|36649.2|36649.2|36649.2|36649.2|36649.2|36649.2|0
1628087730000|2021-08-04 14:35:30|36646.85|36646.85|36646.85|36646.85|36646.85|36646.85|36646.85|36646.85|0
1628087770000|2021-08-04 14:36:10|36644.5|36644.5|36644.5|36644.5|36644.5|36644.5|36644.5|36644.5|0
1628087800000|2021-08-04 14:36:40|36642.14|36642.14|36644.5|36644.5|36644.5|36644.5|36639.79|36639.79|0
1628087830000|2021-08-04 14:37:10|36637.44|36637.44|36637.44|36637.44|36637.44|36637.44|36637.44|36637.44|0
1628087900000|2021-08-04 14:38:20|36630.69|36630.69|36630.69|36630.69|36630.69|36630.69|36630.69|36630.69|0
1628088000000|2021-08-04 14:40:00|36625.98|36625.98|36625.98|36625.98|36625.98|36625.98|36625.98|36625.98|0
1628088010000|2021-08-04 14:40:10|36614.27|36614.27|36625.98|36625.98|36625.98|36625.98|36614.27|36614.27|0
1628088020000|2021-08-04 14:40:20|36637.7|36637.7|36649.41|36649.41|36649.41|36649.41|36637.7|36637.7|0
1628088040000|2021-08-04 14:40:40|36672.84|36672.84|36684.56|36684.56|36684.56|36684.56|36672.84|36672.84|0
1628088060000|2021-08-04 14:41:00|36686.91|36686.91|36677.54|36677.54|36689.26|36689.26|36677.54|36677.54|0
1628088070000|2021-08-04 14:41:10|36679.9|36679.9|36679.9|36679.9|36679.9|36679.9|36679.9|36679.9|0
1628088090000|2021-08-04 14:41:30|36686.65|36686.65|36686.65|36686.65|36686.65|36686.65|36686.65|36686.65|0
1628088150000|2021-08-04 14:42:30|36679.9|36679.9|36679.9|36679.9|36679.9|36679.9|36679.9|36679.9|0
1628088200000|2021-08-04 14:43:20|36668.18|36668.18|36679.9|36679.9|36679.9|36679.9|36668.18|36668.18|0
1628088280000|2021-08-04 14:44:40|36668.18|36668.18|36656.47|36656.47|36668.18|36668.18|36656.47|36656.47|0
1628088300000|2021-08-04 14:45:00|36668.18|36668.18|36668.48|36668.48|36677.59|36677.59|36668.18|36668.18|0
1628088320000|2021-08-04 14:45:20|36663.78|36663.78|36677.29|36677.29|36677.29|36677.29|36663.78|36663.78|0
1628088340000|2021-08-04 14:45:40|36689|36689|36689|36689|36689|36689|36689|36689|0
1628088360000|2021-08-04 14:46:00|36684.3|36684.3|36681.95|36681.95|36684.3|36684.3|36681.95|36681.95|0
1628088380000|2021-08-04 14:46:20|36677.25|36677.25|36686.65|36686.65|36686.65|36686.65|36677.25|36677.25|0
1628088460000|2021-08-04 14:47:40|36677.25|36677.25|36677.25|36677.25|36677.25|36677.25|36677.25|36677.25|0
1628088480000|2021-08-04 14:48:00|36663.74|36663.74|36663.74|36663.74|36663.74|36663.74|36663.74|36663.74|0
1628088500000|2021-08-04 14:48:20|36661.38|36661.38|36661.38|36661.38|36661.38|36661.38|36661.38|36661.38|0
1628088560000|2021-08-04 14:49:20|36659.03|36659.03|36659.03|36659.03|36659.03|36659.03|36659.03|36659.03|0
1628088620000|2021-08-04 14:50:20|36647.32|36647.32|36633.25|36633.25|36647.32|36647.32|36633.25|36633.25|0
1628088670000|2021-08-04 14:51:10|36640.01|36640.01|36640.01|36640.01|36640.01|36640.01|36640.01|36640.01|0
1628088740000|2021-08-04 14:52:20|36642.36|36642.36|36642.36|36642.36|36642.36|36642.36|36642.36|36642.36|0
1628088810000|2021-08-04 14:53:30|36647.06|36647.06|36651.76|36651.76|36651.76|36651.76|36647.06|36647.06|0
1628088840000|2021-08-04 14:54:00|36649.41|36649.41|36649.41|36649.41|36649.41|36649.41|36649.41|36649.41|0
1628088880000|2021-08-04 14:54:40|36656.17|36656.17|36642.66|36642.66|36656.17|36656.17|36642.66|36642.66|0
1628088940000|2021-08-04 14:55:40|36635.9|36635.9|36635.9|36635.9|36635.9|36635.9|36635.9|36635.9|0
1628088960000|2021-08-04 14:56:00|36631.2|36631.2|36628.85|36628.85|36631.2|36631.2|36628.85|36628.85|0
1628089040000|2021-08-04 14:57:20|36640.56|36640.56|36640.56|36640.56|36640.56|36640.56|36640.56|36640.56|0
1628089080000|2021-08-04 14:58:00|36663.99|36663.99|36663.99|36663.99|36663.99|36663.99|36652.28|36652.28|0
1628089100000|2021-08-04 14:58:20|36675.71|36675.71|36663.99|36663.99|36675.71|36675.71|36663.99|36663.99|0
1628089110000|2021-08-04 14:58:30|36652.28|36652.28|36652.28|36652.28|36652.28|36652.28|36652.28|36652.28|0
1628089120000|2021-08-04 14:58:40|36659.03|36659.03|36659.03|36659.03|36659.03|36659.03|36659.03|36659.03|0
1628089130000|2021-08-04 14:58:50|36647.32|36647.32|36647.32|36647.32|36647.32|36647.32|36647.32|36647.32|0
1628089200000|2021-08-04 15:00:00|36642.62|36642.62|36630.9|36630.9|36642.62|36642.62|36630.9|36630.9|0
1628089240000|2021-08-04 15:00:40|36642.62|36642.62|36642.62|36642.62|36642.62|36642.62|36642.62|36642.62|0
1628089270000|2021-08-04 15:01:10|36649.37|36649.37|36649.37|36649.37|36649.37|36649.37|36649.37|36649.37|0
1628089280000|2021-08-04 15:01:20|36661.09|36661.09|36667.84|36667.84|36667.84|36667.84|36661.09|36661.09|0
1628089320000|2021-08-04 15:02:00|36670.19|36670.19|36681.95|36681.95|36681.95|36681.95|36670.19|36670.19|0
1628089330000|2021-08-04 15:02:10|36684.3|36684.3|36684.3|36684.3|36684.3|36684.3|36684.3|36684.3|0
1628089360000|2021-08-04 15:02:40|36677.25|36677.25|36677.25|36677.25|36677.25|36677.25|36677.25|36677.25|0
1628089420000|2021-08-04 15:03:40|36686.65|36686.65|36686.65|36686.65|36686.65|36686.65|36686.65|36686.65|0
1628089510000|2021-08-04 15:05:10|36698.37|36698.37|36698.37|36698.37|36698.37|36698.37|36698.37|36698.37|0
1628089540000|2021-08-04 15:05:40|36700.72|36700.72|36700.72|36700.72|36700.72|36700.72|36700.72|36700.72|0
1628089560000|2021-08-04 15:06:00|36698.37|36698.37|36698.37|36698.37|36698.37|36698.37|36698.37|36698.37|0
1628089590000|2021-08-04 15:06:30|36710.08|36710.08|36721.79|36721.79|36721.79|36721.79|36710.08|36710.08|0
1628089610000|2021-08-04 15:06:50|36724.15|36724.15|36724.15|36724.15|36724.15|36724.15|36724.15|36724.15|0
1628089630000|2021-08-04 15:07:10|36726.5|36726.5|36728.85|36728.85|36728.85|36728.85|36726.5|36726.5|0
1628089640000|2021-08-04 15:07:20|36733.55|36733.55|36733.55|36733.55|36733.55|36733.55|36733.55|36733.55|0
1628089650000|2021-08-04 15:07:30|36735.9|36735.9|36735.9|36735.9|36735.9|36735.9|36735.9|36735.9|0
1628089680000|2021-08-04 15:08:00|36749.41|36749.41|36735.9|36735.9|36749.41|36749.41|36735.9|36735.9|0
1628089700000|2021-08-04 15:08:20|36733.55|36733.55|36731.2|36731.2|36733.55|36733.55|36731.2|36731.2|0
1628089770000|2021-08-04 15:09:30|36737.95|36737.95|36737.95|36737.95|36737.95|36737.95|36737.95|36737.95|0
1628089810000|2021-08-04 15:10:10|36735.6|36735.6|36735.6|36735.6|36735.6|36735.6|36735.6|36735.6|0
1628089850000|2021-08-04 15:10:50|36723.89|36723.89|36723.89|36723.89|36723.89|36723.89|36723.89|36723.89|0
1628089860000|2021-08-04 15:11:00|36735.6|36735.6|36735.6|36735.6|36735.6|36735.6|36735.6|36735.6|0
1628090090000|2021-08-04 15:14:50|36722.09|36722.09|36735.6|36735.6|36735.6|36735.6|36722.09|36722.09|0
1628090100000|2021-08-04 15:15:00|36733.25|36733.25|36733.25|36733.25|36733.25|36733.25|36733.25|36733.25|0
1628090160000|2021-08-04 15:16:00|36744.97|36744.97|36744.97|36744.97|36744.97|36744.97|36744.97|36744.97|0
1628090200000|2021-08-04 15:16:40|36731.46|36731.46|36733.51|36733.51|36738.21|36738.21|36731.46|36731.46|0
1628090260000|2021-08-04 15:17:40|36740.26|36740.26|36737.91|36737.91|36740.26|36740.26|36737.91|36737.91|0
1628090280000|2021-08-04 15:18:00|36731.16|36731.16|36731.16|36731.16|36731.16|36731.16|36731.16|36731.16|0
1628090300000|2021-08-04 15:18:20|36737.91|36737.91|36737.91|36737.91|36737.91|36737.91|36737.91|36737.91|0
1628090370000|2021-08-04 15:19:30|36744.67|36744.67|36744.67|36744.67|36744.67|36744.67|36744.67|36744.67|0
1628090380000|2021-08-04 15:19:40|36742.32|36742.32|36742.32|36742.32|36742.32|36742.32|36742.32|36742.32|0
1628090390000|2021-08-04 15:19:50|36754.03|36754.03|36765.75|36765.75|36765.75|36765.75|36754.03|36754.03|0
1628090400000|2021-08-04 15:20:00|36754.03|36754.03|36754.03|36754.03|36754.03|36754.03|36754.03|36754.03|0
1628090420000|2021-08-04 15:20:20|36742.32|36742.32|36742.32|36742.32|36742.32|36742.32|36742.32|36742.32|0
1628090440000|2021-08-04 15:20:40|36747.02|36747.02|36749.37|36749.37|36749.37|36749.37|36747.02|36747.02|0
1628090460000|2021-08-04 15:21:00|36737.66|36737.66|36737.66|36737.66|36737.66|36737.66|36737.66|36737.66|0
1628090520000|2021-08-04 15:22:00|36749.37|36749.37|36756.13|36756.13|36756.13|36756.13|36749.37|36749.37|0
1628090530000|2021-08-04 15:22:10|36753.78|36753.78|36753.78|36753.78|36753.78|36753.78|36751.42|36751.42|0
1628090540000|2021-08-04 15:22:20|36765.49|36765.49|36765.49|36765.49|36765.49|36765.49|36765.49|36765.49|0
1628090560000|2021-08-04 15:22:40|36763.14|36763.14|36763.14|36763.14|36763.14|36763.14|36763.14|36763.14|0
1628090570000|2021-08-04 15:22:50|36751.42|36751.42|36751.42|36751.42|36751.42|36751.42|36751.42|36751.42|0
1628090580000|2021-08-04 15:23:00|36753.78|36753.78|36753.78|36753.78|36753.78|36753.78|36753.78|36753.78|0
1628090620000|2021-08-04 15:23:40|36740.26|36740.26|36740.26|36740.26|36740.26|36740.26|36740.26|36740.26|0
1628090630000|2021-08-04 15:23:50|36733.51|36733.51|36733.51|36733.51|36733.51|36733.51|36733.51|36733.51|0
1628090670000|2021-08-04 15:24:30|36747.02|36747.02|36747.02|36747.02|36747.02|36747.02|36747.02|36747.02|0
1628090700000|2021-08-04 15:25:00|36744.67|36744.67|36744.67|36744.67|36744.67|36744.67|36744.67|36744.67|0
1628090720000|2021-08-04 15:25:20|36732.95|36732.95|36730.6|36730.6|36732.95|36732.95|36730.6|36730.6|0
1628090750000|2021-08-04 15:25:50|36732.95|36732.95|36732.95|36732.95|36732.95|36732.95|36732.95|36732.95|0
1628090760000|2021-08-04 15:26:00|36730.6|36730.6|36730.6|36730.6|36730.6|36730.6|36730.6|36730.6|0
1628090800000|2021-08-04 15:26:40|36742.32|36742.32|36742.32|36742.32|36742.32|36742.32|36742.32|36742.32|0
1628090810000|2021-08-04 15:26:50|36747.02|36747.02|36747.02|36747.02|36747.02|36747.02|36747.02|36747.02|0
1628090920000|2021-08-04 15:28:40|36740.26|36740.26|36751.98|36751.98|36763.69|36763.69|36740.26|36740.26|0
1628090930000|2021-08-04 15:28:50|36763.69|36763.69|36763.69|36763.69|36763.69|36763.69|36763.69|36763.69|0
1628090940000|2021-08-04 15:29:00|36775.41|36775.41|36751.98|36751.98|36775.41|36775.41|36751.98|36751.98|0
1628090950000|2021-08-04 15:29:10|36740.26|36740.26|36737.91|36737.91|36740.26|36740.26|36737.91|36737.91|0
1628090960000|2021-08-04 15:29:20|36744.67|36744.67|36744.67|36744.67|36744.67|36744.67|36744.67|36744.67|0
1628090970000|2021-08-04 15:29:30|36732.95|36732.95|36732.95|36732.95|36732.95|36732.95|36732.95|36732.95|0
1628090980000|2021-08-04 15:29:40|36744.67|36744.67|36744.67|36744.67|36744.67|36744.67|36744.67|36744.67|0
1628090990000|2021-08-04 15:29:50|36747.02|36747.02|36737.66|36737.66|36747.02|36747.02|36730.6|36730.6|0
1628147710000|2021-08-05 07:15:10|36731.96|36731.96|36727.26|36727.26|36731.96|36731.96|36727.26|36727.26|0
1628147730000|2021-08-05 07:15:30|36729.61|36729.61|36734.31|36734.31|36741.32|36741.32|36717.89|36717.89|0
1628147750000|2021-08-05 07:15:50|36710.88|36710.88|36710.88|36710.88|36710.88|36710.88|36710.88|36710.88|0
1628147760000|2021-08-05 07:16:00|36699.17|36699.17|36687.45|36687.45|36699.17|36699.17|36687.45|36687.45|0
1628147790000|2021-08-05 07:16:30|36682.75|36682.75|36682.75|36682.75|36682.75|36682.75|36682.75|36682.75|0
1628147820000|2021-08-05 07:17:00|36694.47|36694.47|36694.47|36694.47|36694.47|36694.47|36694.47|36694.47|0
1628147830000|2021-08-05 07:17:10|36671.04|36671.04|36671.04|36671.04|36671.04|36671.04|36671.04|36671.04|0
1628147880000|2021-08-05 07:18:00|36682.75|36682.75|36682.75|36682.75|36682.75|36682.75|36682.75|36682.75|0
1628147940000|2021-08-05 07:19:00|36706.18|36706.18|36692.67|36692.67|36706.18|36706.18|36692.67|36692.67|0
1628147960000|2021-08-05 07:19:20|36704.38|36704.38|36692.67|36692.67|36704.38|36704.38|36692.67|36692.67|0
1628147970000|2021-08-05 07:19:30|36699.42|36699.42|36676|36676|36699.42|36699.42|36676|36676|0
1628147990000|2021-08-05 07:19:50|36652.57|36652.57|36652.57|36652.57|36652.57|36652.57|36652.57|36652.57|0
1628148010000|2021-08-05 07:20:10|36664.28|36664.28|36664.28|36664.28|36664.28|36664.28|36664.28|36664.28|0
1628148020000|2021-08-05 07:20:20|36647.82|36647.82|36647.82|36647.82|36647.82|36647.82|36647.82|36647.82|0
1628148030000|2021-08-05 07:20:30|36634.31|36634.31|36634.31|36634.31|36634.31|36634.31|36634.31|36634.31|0
1628148040000|2021-08-05 07:20:40|36636.66|36636.66|36650.17|36650.17|36650.17|36650.17|36636.66|36636.66|0
1628148050000|2021-08-05 07:20:50|36654.88|36654.88|36645.47|36645.47|36654.88|36654.88|36645.47|36645.47|0
1628148060000|2021-08-05 07:21:00|36652.53|36652.53|36652.53|36652.53|36652.53|36652.53|36652.53|36652.53|0
1628148090000|2021-08-05 07:21:30|36640.81|36640.81|36629.1|36629.1|36640.81|36640.81|36629.1|36629.1|0
1628148120000|2021-08-05 07:22:00|36617.38|36617.38|36617.38|36617.38|36617.38|36617.38|36617.38|36617.38|0
1628148160000|2021-08-05 07:22:40|36607.98|36607.98|36619.69|36619.69|36619.69|36619.69|36607.98|36607.98|0
1628148170000|2021-08-05 07:22:50|36631.41|36631.41|36631.41|36631.41|36631.41|36631.41|36631.41|36631.41|0
1628148180000|2021-08-05 07:23:00|36633.76|36633.76|36633.76|36633.76|36633.76|36633.76|36633.76|36633.76|0
1628148220000|2021-08-05 07:23:40|36610.33|36610.33|36615.03|36615.03|36615.03|36615.03|36610.33|36610.33|0
1628148300000|2021-08-05 07:25:00|36626.75|36626.75|36626.75|36626.75|36626.75|36626.75|36626.75|36626.75|0
1628148330000|2021-08-05 07:25:30|36622.04|36622.04|36622.04|36622.04|36622.04|36622.04|36622.04|36622.04|0
1628148340000|2021-08-05 07:25:40|36610.33|36610.33|36622.04|36622.04|36622.04|36622.04|36610.33|36610.33|0
1628148370000|2021-08-05 07:26:10|36631.45|36631.45|36631.45|36631.45|36631.45|36631.45|36631.45|36631.45|0
1628148400000|2021-08-05 07:26:40|36654.88|36654.88|36654.88|36654.88|36654.88|36654.88|36654.88|36654.88|0
1628148430000|2021-08-05 07:27:10|36666.59|36666.59|36666.59|36666.59|36666.59|36666.59|36666.59|36666.59|0
1628148470000|2021-08-05 07:27:50|36654.88|36654.88|36666.59|36666.59|36666.59|36666.59|36654.88|36654.88|0
1628148490000|2021-08-05 07:28:10|36654.88|36654.88|36654.88|36654.88|36654.88|36654.88|36654.88|36654.88|0
1628148500000|2021-08-05 07:28:20|36643.16|36643.16|36643.16|36643.16|36643.16|36643.16|36643.16|36643.16|0
1628148510000|2021-08-05 07:28:30|36631.45|36631.45|36629.1|36629.1|36631.45|36631.45|36629.1|36629.1|0
1628148540000|2021-08-05 07:29:00|36636.15|36636.15|36636.15|36636.15|36636.15|36636.15|36636.15|36636.15|0
1628148550000|2021-08-05 07:29:10|36659.58|36659.58|36683.01|36683.01|36683.01|36683.01|36659.58|36659.58|0
1628148560000|2021-08-05 07:29:20|36706.44|36706.44|36706.44|36706.44|36706.44|36706.44|36706.44|36706.44|0
1628148580000|2021-08-05 07:29:40|36718.15|36718.15|36729.87|36729.87|36729.87|36729.87|36718.15|36718.15|0
1628148590000|2021-08-05 07:29:50|36723.11|36723.11|36720.76|36720.76|36723.11|36723.11|36720.76|36720.76|0
1628148600000|2021-08-05 07:30:00|36697.33|36697.33|36685.62|36685.62|36697.33|36697.33|36685.62|36685.62|0
1628148630000|2021-08-05 07:30:30|36692.67|36692.67|36692.67|36692.67|36692.67|36692.67|36692.67|36692.67|0
1628148660000|2021-08-05 07:31:00|36706.18|36706.18|36706.18|36706.18|36706.18|36706.18|36706.18|36706.18|0
1628148720000|2021-08-05 07:32:00|36726.45|36726.45|36733.2|36733.2|36733.2|36733.2|36726.45|36726.45|0
1628148750000|2021-08-05 07:32:30|36730.85|36730.85|36730.85|36730.85|36730.85|36730.85|36730.85|36730.85|0
1628148810000|2021-08-05 07:33:30|36754.28|36754.28|36754.28|36754.28|36756.63|36756.63|36754.28|36754.28|0
1628148870000|2021-08-05 07:34:30|36756.63|36756.63|36756.63|36756.63|36756.63|36756.63|36756.63|36756.63|0
1628148910000|2021-08-05 07:35:10|36768.35|36768.35|36768.35|36768.35|36768.35|36768.35|36768.35|36768.35|0
1628148950000|2021-08-05 07:35:50|36756.63|36756.63|36744.92|36744.92|36756.63|36756.63|36744.92|36744.92|0
1628148960000|2021-08-05 07:36:00|36768.35|36768.35|36768.35|36768.35|36768.35|36768.35|36768.35|36768.35|0
1628149000000|2021-08-05 07:36:40|36756.63|36756.63|36756.63|36756.63|36756.63|36756.63|36756.63|36756.63|0
1628149020000|2021-08-05 07:37:00|36744.92|36744.92|36744.92|36744.92|36744.92|36744.92|36744.92|36744.92|0
1628149090000|2021-08-05 07:38:10|36740.21|36740.21|36740.21|36740.21|36740.21|36740.21|36740.21|36740.21|0
1628149100000|2021-08-05 07:38:20|36751.93|36751.93|36751.93|36751.93|36751.93|36751.93|36751.93|36751.93|0
1628149190000|2021-08-05 07:39:50|36772.2|36772.2|36783.91|36783.91|36783.91|36783.91|36772.2|36772.2|0
1628149230000|2021-08-05 07:40:30|36777.15|36777.15|36800.58|36800.58|36800.58|36800.58|36777.15|36777.15|0
1628149240000|2021-08-05 07:40:40|36793.83|36793.83|36795.62|36795.62|36807.34|36807.34|36793.83|36793.83|0
1628149260000|2021-08-05 07:41:00|36807.34|36807.34|36807.34|36807.34|36807.34|36807.34|36807.34|36807.34|0
1628149290000|2021-08-05 07:41:30|36819.05|36819.05|36830.77|36830.77|36830.77|36830.77|36819.05|36819.05|0
1628149310000|2021-08-05 07:41:50|36837.52|36837.52|36837.52|36837.52|36837.52|36837.52|36837.52|36837.52|0
1628149340000|2021-08-05 07:42:20|36828.12|36828.12|36828.12|36828.12|36828.12|36828.12|36828.12|36828.12|0
1628149370000|2021-08-05 07:42:50|36823.42|36823.42|36823.42|36823.42|36823.42|36823.42|36823.42|36823.42|0
1628149380000|2021-08-05 07:43:00|36821.06|36821.06|36821.06|36821.06|36821.06|36821.06|36821.06|36821.06|0
1628149420000|2021-08-05 07:43:40|36809.35|36809.35|36809.35|36809.35|36809.35|36809.35|36809.35|36809.35|0
1628149460000|2021-08-05 07:44:20|36821.06|36821.06|36811.66|36811.66|36821.06|36821.06|36811.66|36811.66|0
1628149520000|2021-08-05 07:45:20|36788.23|36788.23|36788.23|36788.23|36788.23|36788.23|36788.23|36788.23|0
1628149540000|2021-08-05 07:45:40|36776.52|36776.52|36776.52|36776.52|36776.52|36776.52|36776.52|36776.52|0
1628149610000|2021-08-05 07:46:50|36764.8|36764.8|36764.8|36764.8|36764.8|36764.8|36764.8|36764.8|0
1628149640000|2021-08-05 07:47:20|36755.4|36755.4|36755.4|36755.4|36755.4|36755.4|36755.4|36755.4|0
1628149680000|2021-08-05 07:48:00|36748.34|36748.34|36748.34|36748.34|36748.34|36748.34|36748.34|36748.34|0
1628149810000|2021-08-05 07:50:10|36750.7|36750.7|36750.7|36750.7|36750.7|36750.7|36750.7|36750.7|0
1628149820000|2021-08-05 07:50:20|36723.67|36723.67|36723.67|36723.67|36723.67|36723.67|36723.67|36723.67|0
1628149860000|2021-08-05 07:51:00|36721.32|36721.32|36721.32|36721.32|36721.32|36721.32|36721.32|36721.32|0
1628149950000|2021-08-05 07:52:30|36728.38|36728.38|36728.38|36728.38|36728.38|36728.38|36728.38|36728.38|0
1628149960000|2021-08-05 07:52:40|36716.66|36716.66|36716.66|36716.66|36716.66|36716.66|36716.66|36716.66|0
1628149970000|2021-08-05 07:52:50|36728.38|36728.38|36728.38|36728.38|36728.38|36728.38|36728.38|36728.38|0
1628149980000|2021-08-05 07:53:00|36740.09|36740.09|36716.66|36716.66|36740.09|36740.09|36716.66|36716.66|0
1628150210000|2021-08-05 07:56:50|36751.8|36751.8|36751.8|36751.8|36751.8|36751.8|36751.8|36751.8|0
1628150220000|2021-08-05 07:57:00|36763.52|36763.52|36763.52|36763.52|36763.52|36763.52|36751.8|36751.8|0
1628150420000|2021-08-05 08:00:20|36754.11|36754.11|36754.11|36754.11|36754.11|36754.11|36754.11|36754.11|0
1628150430000|2021-08-05 08:00:30|36789.26|36789.26|36789.26|36789.26|36789.26|36789.26|36789.26|36789.26|0
1628150510000|2021-08-05 08:01:50|36777.54|36777.54|36777.54|36777.54|36777.54|36777.54|36777.54|36777.54|0
1628150520000|2021-08-05 08:02:00|36770.79|36770.79|36757.28|36757.28|36770.79|36770.79|36757.28|36757.28|0
1628150580000|2021-08-05 08:03:00|36752.57|36752.57|36752.57|36752.57|36752.57|36752.57|36752.57|36752.57|0
1628150620000|2021-08-05 08:03:40|36740.86|36740.86|36740.86|36740.86|36740.86|36740.86|36740.86|36740.86|0
1628150680000|2021-08-05 08:04:40|36733.81|36733.81|36733.81|36733.81|36733.81|36733.81|36733.81|36733.81|0
1628150690000|2021-08-05 08:04:50|36745.52|36745.52|36745.52|36745.52|36757.23|36757.23|36745.52|36745.52|0
1628150700000|2021-08-05 08:05:00|36750.22|36750.22|36754.93|36754.93|36754.93|36754.93|36750.22|36750.22|0
1628150720000|2021-08-05 08:05:20|36741.41|36741.41|36741.41|36741.41|36741.41|36741.41|36741.41|36741.41|0
1628150800000|2021-08-05 08:06:40|36739.06|36739.06|36776|36776|36776|36776|36739.06|36739.06|0
1628150820000|2021-08-05 08:07:00|36778.35|36778.35|36778.35|36778.35|36778.35|36778.35|36778.35|36778.35|0
1628150870000|2021-08-05 08:07:50|36766.64|36766.64|36766.64|36766.64|36766.64|36766.64|36766.64|36766.64|0
1628151020000|2021-08-05 08:10:20|36790.07|36790.07|36790.07|36790.07|36790.07|36790.07|36790.07|36790.07|0
1628151030000|2021-08-05 08:10:30|36778.35|36778.35|36778.35|36778.35|36778.35|36778.35|36778.35|36778.35|0
1628151040000|2021-08-05 08:10:40|36764.25|36764.25|36759.54|36759.54|36766.6|36766.6|36759.54|36759.54|0
1628151070000|2021-08-05 08:11:10|36766.3|36766.3|36766.3|36766.3|36766.3|36766.3|36766.3|36766.3|0
1628151180000|2021-08-05 08:13:00|36771|36771|36771|36771|36771|36771|36771|36771|0
1628151260000|2021-08-05 08:14:20|36757.49|36757.49|36764.25|36764.25|36764.25|36764.25|36757.49|36757.49|0
1628151270000|2021-08-05 08:14:30|36771|36771|36771|36771|36771|36771|36771|36771|0
1628151300000|2021-08-05 08:15:00|36806.15|36806.15|36827.26|36827.26|36838.98|36838.98|36806.15|36806.15|0
1628151310000|2021-08-05 08:15:10|36838.98|36838.98|36838.98|36838.98|36838.98|36838.98|36838.98|36838.98|0
1628151340000|2021-08-05 08:15:40|36850.69|36850.69|36850.69|36850.69|36850.69|36850.69|36850.69|36850.69|0
1628151460000|2021-08-05 08:17:40|36874.12|36874.12|36874.12|36874.12|36874.12|36874.12|36874.12|36874.12|0
1628151480000|2021-08-05 08:18:00|36885.84|36885.84|36876.47|36876.47|36888.19|36888.19|36876.47|36876.47|0
1628151570000|2021-08-05 08:19:30|36899.9|36899.9|36899.9|36899.9|36899.9|36899.9|36899.9|36899.9|0
1628151580000|2021-08-05 08:19:40|36911.62|36911.62|36911.62|36911.62|36911.62|36911.62|36911.62|36911.62|0
1628151610000|2021-08-05 08:20:10|36899.9|36899.9|36899.9|36899.9|36899.9|36899.9|36899.9|36899.9|0
1628151670000|2021-08-05 08:21:10|36893.15|36893.15|36893.15|36893.15|36893.15|36893.15|36893.15|36893.15|0
1628151710000|2021-08-05 08:21:50|36916.58|36916.58|36916.58|36916.58|36916.58|36916.58|36916.58|36916.58|0
1628151720000|2021-08-05 08:22:00|36923.33|36923.33|36899.9|36899.9|36923.33|36923.33|36888.19|36888.19|0
1628151780000|2021-08-05 08:23:00|36888.19|36888.19|36888.19|36888.19|36888.19|36888.19|36888.19|36888.19|0
1628151930000|2021-08-05 08:25:30|36911.62|36911.62|36911.62|36911.62|36911.62|36911.62|36911.62|36911.62|0
1628151960000|2021-08-05 08:26:00|36888.19|36888.19|36899.9|36899.9|36899.9|36899.9|36888.19|36888.19|0
1628152020000|2021-08-05 08:27:00|36906.66|36906.66|36899.9|36899.9|36906.66|36906.66|36893.15|36893.15|0
1628152040000|2021-08-05 08:27:20|36876.47|36876.47|36899.9|36899.9|36899.9|36899.9|36876.47|36876.47|0
1628152090000|2021-08-05 08:28:10|36886.39|36886.39|36886.39|36886.39|36886.39|36886.39|36886.39|36886.39|0
1628152220000|2021-08-05 08:30:20|36881.69|36881.69|36895.2|36895.2|36895.2|36895.2|36881.69|36881.69|0
1628152360000|2021-08-05 08:32:40|36890.5|36890.5|36890.5|36890.5|36890.5|36890.5|36890.5|36890.5|0
1628152410000|2021-08-05 08:33:30|36867.07|36867.07|36867.07|36867.07|36867.07|36867.07|36867.07|36867.07|0
1628152420000|2021-08-05 08:33:40|36878.78|36878.78|36878.78|36878.78|36878.78|36878.78|36878.78|36878.78|0
1628152500000|2021-08-05 08:35:00|36855.35|36855.35|36867.07|36867.07|36867.07|36867.07|36855.35|36855.35|0
1628152520000|2021-08-05 08:35:20|36869.42|36869.42|36869.42|36869.42|36869.42|36869.42|36869.42|36869.42|0
1628152530000|2021-08-05 08:35:30|36881.13|36881.13|36881.13|36881.13|36881.13|36881.13|36881.13|36881.13|0
1628152540000|2021-08-05 08:35:40|36869.42|36869.42|36869.42|36869.42|36869.42|36869.42|36869.42|36869.42|0
1628152550000|2021-08-05 08:35:50|36857.71|36857.71|36869.42|36869.42|36869.42|36869.42|36857.71|36857.71|0
1628152560000|2021-08-05 08:36:00|36867.07|36867.07|36867.07|36867.07|36867.07|36867.07|36867.07|36867.07|0
1628152590000|2021-08-05 08:36:30|36864.72|36864.72|36864.72|36864.72|36864.72|36864.72|36864.72|36864.72|0
1628152690000|2021-08-05 08:38:10|36857.96|36857.96|36857.96|36857.96|36857.96|36857.96|36857.96|36857.96|0
1628152710000|2021-08-05 08:38:30|36869.68|36869.68|36869.68|36869.68|36869.68|36869.68|36869.68|36869.68|0
1628152800000|2021-08-05 08:40:00|36876.43|36876.43|36876.43|36876.43|36876.43|36876.43|36876.43|36876.43|0
1628152820000|2021-08-05 08:40:20|36874.08|36874.08|36869.38|36869.38|36874.08|36874.08|36869.38|36869.38|0
1628152860000|2021-08-05 08:41:00|36867.03|36867.03|36867.03|36867.03|36867.03|36867.03|36867.03|36867.03|0
1628152910000|2021-08-05 08:41:50|36860.27|36860.27|36846.76|36846.76|36867.03|36867.03|36846.76|36846.76|0
1628152960000|2021-08-05 08:42:40|36853.52|36853.52|36853.52|36853.52|36853.52|36853.52|36846.76|36846.76|0
1628152980000|2021-08-05 08:43:00|36840.01|36840.01|36840.01|36840.01|36840.01|36840.01|36840.01|36840.01|0
1628153000000|2021-08-05 08:43:20|36833.25|36833.25|36833.25|36833.25|36833.25|36833.25|36833.25|36833.25|0
1628153060000|2021-08-05 08:44:20|36856.68|36856.68|36856.68|36856.68|36856.68|36856.68|36856.68|36856.68|0
1628153070000|2021-08-05 08:44:30|36863.43|36863.43|36863.43|36863.43|36863.43|36863.43|36863.43|36863.43|0
1628153100000|2021-08-05 08:45:00|36876.95|36876.95|36876.95|36876.95|36876.95|36876.95|36876.95|36876.95|0
1628153160000|2021-08-05 08:46:00|36865.23|36865.23|36865.23|36865.23|36865.23|36865.23|36865.23|36865.23|0
1628153170000|2021-08-05 08:46:10|36853.52|36853.52|36853.52|36853.52|36853.52|36853.52|36853.52|36853.52|0
1628153190000|2021-08-05 08:46:30|36844.11|36844.11|36844.11|36844.11|36844.11|36844.11|36844.11|36844.11|0
1628153200000|2021-08-05 08:46:40|36848.81|36848.81|36872.24|36872.24|36872.24|36872.24|36848.81|36848.81|0
1628153220000|2021-08-05 08:47:00|36862.84|36862.84|36862.84|36862.84|36862.84|36862.84|36862.84|36862.84|0
1628153230000|2021-08-05 08:47:10|36869.59|36869.59|36862.84|36862.84|36869.59|36869.59|36849.33|36849.33|0
1628153240000|2021-08-05 08:47:20|36874.55|36874.55|36874.55|36874.55|36874.55|36874.55|36874.55|36874.55|0
1628153290000|2021-08-05 08:48:10|36879.25|36879.25|36879.25|36879.25|36879.25|36879.25|36879.25|36879.25|0
1628153320000|2021-08-05 08:48:40|36883.96|36883.96|36879.25|36879.25|36883.96|36883.96|36879.25|36879.25|0
1628153360000|2021-08-05 08:49:20|36867.54|36867.54|36867.54|36867.54|36867.54|36867.54|36867.54|36867.54|0
1628153370000|2021-08-05 08:49:30|36855.83|36855.83|36855.83|36855.83|36855.83|36855.83|36855.83|36855.83|0
1628153380000|2021-08-05 08:49:40|36858.18|36858.18|36858.18|36858.18|36858.18|36858.18|36858.18|36858.18|0
1628153400000|2021-08-05 08:50:00|36864.93|36864.93|36878.44|36878.44|36878.44|36878.44|36864.93|36864.93|0
1628153410000|2021-08-05 08:50:10|36858.18|36858.18|36858.18|36858.18|36858.18|36858.18|36858.18|36858.18|0
1628153510000|2021-08-05 08:51:50|36869.89|36869.89|36881.61|36881.61|36881.61|36881.61|36869.89|36869.89|0
1628153540000|2021-08-05 08:52:20|36893.32|36893.32|36893.32|36893.32|36893.32|36893.32|36893.32|36893.32|0
1628153550000|2021-08-05 08:52:30|36888.62|36888.62|36888.62|36888.62|36888.62|36888.62|36888.62|36888.62|0
1628153570000|2021-08-05 08:52:50|36876.9|36876.9|36876.9|36876.9|36876.9|36876.9|36876.9|36876.9|0
1628153600000|2021-08-05 08:53:20|36879.25|36879.25|36879.25|36879.25|36879.25|36879.25|36879.25|36879.25|0
1628153650000|2021-08-05 08:54:10|36872.5|36872.5|36872.5|36872.5|36872.5|36872.5|36872.5|36872.5|0
1628153660000|2021-08-05 08:54:20|36867.8|36867.8|36867.8|36867.8|36867.8|36867.8|36867.8|36867.8|0
1628153670000|2021-08-05 08:54:30|36865.45|36865.45|36865.45|36865.45|36865.45|36865.45|36865.45|36865.45|0
1628153700000|2021-08-05 08:55:00|36863.09|36863.09|36863.09|36863.09|36863.09|36863.09|36863.09|36863.09|0
1628153710000|2021-08-05 08:55:10|36860.74|36860.74|36860.74|36860.74|36860.74|36860.74|36860.74|36860.74|0
1628153780000|2021-08-05 08:56:20|36849.03|36849.03|36849.03|36849.03|36849.03|36849.03|36849.03|36849.03|0
1628153810000|2021-08-05 08:56:50|36860.74|36860.74|36867.5|36867.5|36867.5|36867.5|36860.74|36860.74|0
1628153820000|2021-08-05 08:57:00|36872.2|36872.2|36872.2|36872.2|36872.2|36872.2|36872.2|36872.2|0
1628153880000|2021-08-05 08:58:00|36874.55|36874.55|36874.55|36874.55|36874.55|36874.55|36874.55|36874.55|0
1628153890000|2021-08-05 08:58:10|36888.06|36888.06|36874.55|36874.55|36888.06|36888.06|36874.55|36874.55|0
1628153910000|2021-08-05 08:58:30|36879.25|36879.25|36879.25|36879.25|36879.25|36879.25|36879.25|36879.25|0
1628153930000|2021-08-05 08:58:50|36883.96|36883.96|36883.96|36883.96|36883.96|36883.96|36883.96|36883.96|0
1628153990000|2021-08-05 08:59:50|36895.67|36895.67|36895.67|36895.67|36895.67|36895.67|36895.67|36895.67|0
1628154050000|2021-08-05 09:00:50|36902.73|36902.73|36902.73|36902.73|36902.73|36902.73|36902.73|36902.73|0
1628154060000|2021-08-05 09:01:00|36905.08|36905.08|36905.08|36905.08|36905.08|36905.08|36905.08|36905.08|0
1628154090000|2021-08-05 09:01:30|36902.73|36902.73|36902.73|36902.73|36902.73|36902.73|36902.73|36902.73|0
1628154120000|2021-08-05 09:02:00|36905.08|36905.08|36902.73|36902.73|36918.59|36918.59|36902.73|36902.73|0
1628154130000|2021-08-05 09:02:10|36922.99|36922.99|36902.73|36902.73|36922.99|36922.99|36902.73|36902.73|0
1628154170000|2021-08-05 09:02:50|36898.02|36898.02|36898.02|36898.02|36898.02|36898.02|36898.02|36898.02|0
1628154200000|2021-08-05 09:03:20|36911.53|36911.53|36898.02|36898.02|36911.53|36911.53|36898.02|36898.02|0
1628154210000|2021-08-05 09:03:30|36911.53|36911.53|36898.02|36898.02|36911.53|36911.53|36898.02|36898.02|0
1628154230000|2021-08-05 09:03:50|36891.27|36891.27|36891.27|36891.27|36891.27|36891.27|36884.51|36884.51|0
1628154250000|2021-08-05 09:04:10|36898.32|36898.32|36905.37|36905.37|36905.37|36905.37|36898.32|36898.32|0
1628154260000|2021-08-05 09:04:20|36910.08|36910.08|36910.08|36910.08|36910.08|36910.08|36910.08|36910.08|0
1628154310000|2021-08-05 09:05:10|36916.83|36916.83|36923.59|36923.59|36923.59|36923.59|36916.83|36916.83|0
1628154370000|2021-08-05 09:06:10|36928.29|36928.29|36930.64|36930.64|36930.64|36930.64|36928.29|36928.29|0
1628154440000|2021-08-05 09:07:20|36918.93|36918.93|36918.93|36918.93|36918.93|36918.93|36918.93|36918.93|0
1628154540000|2021-08-05 09:09:00|36930.64|36930.64|36930.64|36930.64|36930.64|36930.64|36930.64|36930.64|0
1628154650000|2021-08-05 09:10:50|36932.99|36932.99|36925.94|36925.94|36932.99|36932.99|36925.94|36925.94|0
1628154710000|2021-08-05 09:11:50|36930.64|36930.64|36932.99|36932.99|36932.99|36932.99|36930.64|36930.64|0
1628154840000|2021-08-05 09:14:00|36926.24|36926.24|36926.24|36926.24|36926.24|36926.24|36926.24|36926.24|0
1628154930000|2021-08-05 09:15:30|36914.52|36914.52|36914.52|36914.52|36914.52|36914.52|36914.52|36914.52|0
1628154960000|2021-08-05 09:16:00|36921.28|36921.28|36921.28|36921.28|36921.28|36921.28|36921.28|36921.28|0
1628154970000|2021-08-05 09:16:10|36909.56|36909.56|36909.56|36909.56|36909.56|36909.56|36909.56|36909.56|0
1628155010000|2021-08-05 09:16:50|36897.85|36897.85|36897.85|36897.85|36897.85|36897.85|36897.85|36897.85|0
1628155070000|2021-08-05 09:17:50|36909.56|36909.56|36909.56|36909.56|36909.56|36909.56|36909.56|36909.56|0
1628155100000|2021-08-05 09:18:20|36916.32|36916.32|36916.32|36916.32|36916.32|36916.32|36916.32|36916.32|0
1628155140000|2021-08-05 09:19:00|36902.81|36902.81|36916.32|36916.32|36916.32|36916.32|36902.81|36902.81|0
1628155150000|2021-08-05 09:19:10|36902.81|36902.81|36916.32|36916.32|36916.32|36916.32|36902.81|36902.81|0
1628155190000|2021-08-05 09:19:50|36923.07|36923.07|36902.81|36902.81|36923.07|36923.07|36902.81|36902.81|0
1628155210000|2021-08-05 09:20:10|36916.32|36916.32|36902.81|36902.81|36916.32|36916.32|36902.81|36902.81|0
1628155320000|2021-08-05 09:22:00|36923.07|36923.07|36902.81|36902.81|36923.07|36923.07|36902.81|36902.81|0
1628155330000|2021-08-05 09:22:10|36916.32|36916.32|36902.81|36902.81|36916.32|36916.32|36902.81|36902.81|0
1628155340000|2021-08-05 09:22:20|36900.46|36900.46|36900.46|36900.46|36900.46|36900.46|36900.46|36900.46|0
1628155430000|2021-08-05 09:23:50|36913.97|36913.97|36900.46|36900.46|36913.97|36913.97|36893.7|36893.7|0
1628155440000|2021-08-05 09:24:00|36913.97|36913.97|36900.46|36900.46|36913.97|36913.97|36900.46|36900.46|0
1628155460000|2021-08-05 09:24:20|36893.7|36893.7|36893.7|36893.7|36893.7|36893.7|36893.7|36893.7|0
1628155500000|2021-08-05 09:25:00|36896.05|36896.05|36896.05|36896.05|36896.05|36896.05|36896.05|36896.05|0
1628155560000|2021-08-05 09:26:00|36907.77|36907.77|36930.94|36930.94|36930.94|36930.94|36907.77|36907.77|0
1628155570000|2021-08-05 09:26:10|36940.34|36940.34|36940.34|36940.34|36940.34|36940.34|36940.34|36940.34|0
1628155620000|2021-08-05 09:27:00|36937.99|36937.99|36937.99|36937.99|36937.99|36937.99|36937.99|36937.99|0
1628155640000|2021-08-05 09:27:20|36926.28|36926.28|36926.28|36926.28|36926.28|36926.28|36926.28|36926.28|0
1628155710000|2021-08-05 09:28:30|36928.63|36928.63|36940.34|36940.34|36940.34|36940.34|36928.63|36928.63|0
1628155800000|2021-08-05 09:30:00|36933.59|36933.59|36933.59|36933.59|36940.34|36940.34|36933.59|36933.59|0
1628155920000|2021-08-05 09:32:00|36928.89|36928.89|36937.99|36937.99|36937.99|36937.99|36928.89|36928.89|0
1628156060000|2021-08-05 09:34:20|36944.75|36944.75|36944.75|36944.75|36944.75|36944.75|36944.75|36944.75|0
1628156070000|2021-08-05 09:34:30|36951.5|36951.5|36965.02|36965.02|36965.02|36965.02|36951.5|36951.5|0
1628156090000|2021-08-05 09:34:50|36944.75|36944.75|36958.26|36958.26|36958.26|36958.26|36944.75|36944.75|0
1628156100000|2021-08-05 09:35:00|36946.55|36946.55|36946.55|36946.55|36946.55|36946.55|36946.55|36946.55|0
1628156180000|2021-08-05 09:36:20|36953.3|36953.3|36939.79|36939.79|36953.3|36953.3|36939.79|36939.79|0
1628156210000|2021-08-05 09:36:50|36953.3|36953.3|36953.3|36953.3|36953.3|36953.3|36953.3|36953.3|0
1628156270000|2021-08-05 09:37:50|36948.6|36948.6|36948.6|36948.6|36948.6|36948.6|36948.6|36948.6|0
1628156290000|2021-08-05 09:38:10|36935.09|36935.09|36935.09|36935.09|36935.09|36935.09|36935.09|36935.09|0
1628156340000|2021-08-05 09:39:00|36948.6|36948.6|36948.6|36948.6|36948.6|36948.6|36935.09|36935.09|0
1628156350000|2021-08-05 09:39:10|36955.65|36955.65|36955.65|36955.65|36955.65|36955.65|36955.65|36955.65|0
1628156360000|2021-08-05 09:39:20|36960.35|36960.35|36960.35|36960.35|36960.35|36960.35|36960.35|36960.35|0
1628156410000|2021-08-05 09:40:10|36955.65|36955.65|36955.65|36955.65|36955.65|36955.65|36955.65|36955.65|0
1628156420000|2021-08-05 09:40:20|36962.41|36962.41|36942.14|36942.14|36962.41|36962.41|36942.14|36942.14|0
1628156460000|2021-08-05 09:41:00|36944.49|36944.49|36939.79|36939.79|36944.49|36944.49|36939.79|36939.79|0
1628156510000|2021-08-05 09:41:50|36960.06|36960.06|36939.79|36939.79|36960.06|36960.06|36939.79|36939.79|0
1628156520000|2021-08-05 09:42:00|36951.5|36951.5|36951.5|36951.5|36951.5|36951.5|36951.5|36951.5|0
1628156610000|2021-08-05 09:43:30|36939.79|36939.79|36939.79|36939.79|36939.79|36939.79|36939.79|36939.79|0
1628156630000|2021-08-05 09:43:50|36935.09|36935.09|36935.09|36935.09|36935.09|36935.09|36935.09|36935.09|0
1628156660000|2021-08-05 09:44:20|36923.37|36923.37|36923.37|36923.37|36923.37|36923.37|36923.37|36923.37|0
1628156720000|2021-08-05 09:45:20|36936.88|36936.88|36936.88|36936.88|36936.88|36936.88|36936.88|36936.88|0
1628156760000|2021-08-05 09:46:00|36943.64|36943.64|36923.37|36923.37|36943.64|36943.64|36923.37|36923.37|0
1628156790000|2021-08-05 09:46:30|36936.88|36936.88|36936.88|36936.88|36936.88|36936.88|36936.88|36936.88|0
1628156800000|2021-08-05 09:46:40|36929.83|36929.83|36929.83|36929.83|36929.83|36929.83|36929.83|36929.83|0
1628156820000|2021-08-05 09:47:00|36941.54|36941.54|36953.26|36953.26|36953.26|36953.26|36941.54|36941.54|0
1628156830000|2021-08-05 09:47:10|36976.69|36976.69|36976.69|36976.69|36976.69|36976.69|36976.69|36976.69|0
1628156980000|2021-08-05 09:49:40|36988.4|36988.4|37011.83|37011.83|37011.83|37011.83|36988.4|36988.4|0
1628156990000|2021-08-05 09:49:50|37000.12|37000.12|37000.12|37000.12|37000.12|37000.12|37000.12|37000.12|0
1628157010000|2021-08-05 09:50:10|37002.47|37002.47|37004.82|37004.82|37004.82|37004.82|37002.47|37002.47|0
1628157060000|2021-08-05 09:51:00|37009.52|37009.52|37009.52|37009.52|37009.52|37009.52|37009.52|37009.52|0
1628157120000|2021-08-05 09:52:00|37016.28|37016.28|36984.3|36984.3|37016.28|37016.28|36972.58|36972.58|0
1628157300000|2021-08-05 09:55:00|36991.05|36991.05|36984.3|36984.3|36991.05|36991.05|36984.3|36984.3|0
1628157330000|2021-08-05 09:55:30|36996.01|36996.01|37019.44|37019.44|37019.44|37019.44|36996.01|36996.01|0
1628157350000|2021-08-05 09:55:50|37032.95|37032.95|37032.95|37032.95|37032.95|37032.95|37032.95|37032.95|0
1628157360000|2021-08-05 09:56:00|37021.24|37021.24|37021.24|37021.24|37021.24|37021.24|37021.24|37021.24|0
1628157420000|2021-08-05 09:57:00|37014.18|37014.18|37014.18|37014.18|37014.18|37014.18|37014.18|37014.18|0
1628157440000|2021-08-05 09:57:20|37011.83|37011.83|37011.83|37011.83|37011.83|37011.83|37011.83|37011.83|0
1628157520000|2021-08-05 09:58:40|37009.48|37009.48|37009.48|37009.48|37009.48|37009.48|37009.48|37009.48|0
1628157570000|2021-08-05 09:59:30|37007.13|37007.13|37007.13|37007.13|37007.13|37007.13|37007.13|37007.13|0
1628157620000|2021-08-05 10:00:20|37018.84|37018.84|37010.03|37010.03|37018.84|37018.84|37005.33|37005.33|0
1628157660000|2021-08-05 10:01:00|37012.39|37012.39|37014.74|37014.74|37014.74|37014.74|37012.39|37012.39|0
1628157690000|2021-08-05 10:01:30|37026.45|37026.45|37026.45|37026.45|37026.45|37026.45|37026.45|37026.45|0
1628157700000|2021-08-05 10:01:40|37014.74|37014.74|37014.74|37014.74|37014.74|37014.74|37014.74|37014.74|0
1628157720000|2021-08-05 10:02:00|37028.25|37028.25|37028.25|37028.25|37028.25|37028.25|37028.25|37028.25|0
1628157770000|2021-08-05 10:02:50|37032.95|37032.95|37032.95|37032.95|37032.95|37032.95|37032.95|37032.95|0
1628157790000|2021-08-05 10:03:10|37009.52|37009.52|37009.52|37009.52|37009.52|37009.52|37009.52|37009.52|0
1628157900000|2021-08-05 10:05:00|36989.26|36989.26|36989.26|36989.26|36996.01|36996.01|36989.26|36989.26|0
1628157960000|2021-08-05 10:06:00|36977.54|36977.54|36977.54|36977.54|36977.54|36977.54|36977.54|36977.54|0
1628158030000|2021-08-05 10:07:10|36965.83|36965.83|36965.83|36965.83|36965.83|36965.83|36965.83|36965.83|0
1628158170000|2021-08-05 10:09:30|36954.11|36954.11|36954.11|36954.11|36954.11|36954.11|36954.11|36954.11|0
1628158180000|2021-08-05 10:09:40|36956.46|36956.46|36956.46|36956.46|36956.46|36956.46|36956.46|36956.46|0
1628158240000|2021-08-05 10:10:40|36954.11|36954.11|36954.11|36954.11|36954.11|36954.11|36954.11|36954.11|0
1628158260000|2021-08-05 10:11:00|36942.4|36942.4|36942.4|36942.4|36942.4|36942.4|36942.4|36942.4|0
1628158430000|2021-08-05 10:13:50|36940.05|36940.05|36940.05|36940.05|36940.05|36940.05|36940.05|36940.05|0
1628158440000|2021-08-05 10:14:00|36953.56|36953.56|36953.56|36953.56|36953.56|36953.56|36953.56|36953.56|0
1628158460000|2021-08-05 10:14:20|36940.05|36940.05|36940.05|36940.05|36940.05|36940.05|36940.05|36940.05|0
1628158490000|2021-08-05 10:14:50|36942.4|36942.4|36942.4|36942.4|36942.4|36942.4|36942.4|36942.4|0
1628158500000|2021-08-05 10:15:00|36944.75|36944.75|36944.75|36944.75|36944.75|36944.75|36944.75|36944.75|0
1628158560000|2021-08-05 10:16:00|36965.02|36965.02|36944.75|36944.75|36965.02|36965.02|36944.75|36944.75|0
1628158680000|2021-08-05 10:18:00|36958.26|36958.26|36944.75|36944.75|36965.02|36965.02|36944.75|36944.75|0
1628158740000|2021-08-05 10:19:00|36942.4|36942.4|36942.4|36942.4|36942.4|36942.4|36942.4|36942.4|0
1628158760000|2021-08-05 10:19:20|36977.54|36977.54|36977.54|36977.54|36977.54|36977.54|36977.54|36977.54|0
1628158810000|2021-08-05 10:20:10|36989.26|36989.26|36989.26|36989.26|36989.26|36989.26|36989.26|36989.26|0
1628158840000|2021-08-05 10:20:40|36996.31|36996.31|36996.31|36996.31|36996.31|36996.31|36996.31|36996.31|0
1628158860000|2021-08-05 10:21:00|37001.01|37001.01|37012.73|37012.73|37012.73|37012.73|37001.01|37001.01|0
1628158880000|2021-08-05 10:21:20|37010.37|37010.37|37010.37|37010.37|37010.37|37010.37|37010.37|37010.37|0
1628158950000|2021-08-05 10:22:30|37022.09|37022.09|37022.09|37022.09|37022.09|37022.09|37022.09|37022.09|0
1628159000000|2021-08-05 10:23:20|37045.52|37045.52|37045.52|37045.52|37045.52|37045.52|37045.52|37045.52|0
1628159020000|2021-08-05 10:23:40|37065.78|37065.78|37045.52|37045.52|37065.78|37065.78|37045.52|37045.52|0
1628159080000|2021-08-05 10:24:40|37065.78|37065.78|37052.27|37052.27|37065.78|37065.78|37045.52|37045.52|0
1628159160000|2021-08-05 10:26:00|37059.03|37059.03|37059.03|37059.03|37059.03|37059.03|37059.03|37059.03|0
1628159170000|2021-08-05 10:26:10|37045.52|37045.52|37059.03|37059.03|37059.03|37059.03|37045.52|37045.52|0
1628159240000|2021-08-05 10:27:20|37070.74|37070.74|37082.46|37082.46|37082.46|37082.46|37070.74|37070.74|0
1628159280000|2021-08-05 10:28:00|37047.31|37047.31|37047.31|37047.31|37047.31|37047.31|37047.31|37047.31|0
1628159290000|2021-08-05 10:28:10|37059.03|37059.03|37059.03|37059.03|37059.03|37059.03|37059.03|37059.03|0
1628159300000|2021-08-05 10:28:20|37047.31|37047.31|37047.31|37047.31|37047.31|37047.31|37047.31|37047.31|0
1628159320000|2021-08-05 10:28:40|37059.03|37059.03|37070.74|37070.74|37070.74|37070.74|37059.03|37059.03|0
1628159330000|2021-08-05 10:28:50|37059.03|37059.03|37059.03|37059.03|37059.03|37059.03|37059.03|37059.03|0
1628159370000|2021-08-05 10:29:30|37056.68|37056.68|37056.68|37056.68|37056.68|37056.68|37056.68|37056.68|0
1628159470000|2021-08-05 10:31:10|37036.41|37036.41|37029.66|37029.66|37036.41|37036.41|37029.66|37029.66|0
1628159490000|2021-08-05 10:31:30|37027.3|37027.3|37027.3|37027.3|37027.3|37027.3|37027.3|37027.3|0
1628159520000|2021-08-05 10:32:00|37024.95|37024.95|37024.95|37024.95|37024.95|37024.95|37024.95|37024.95|0
1628159560000|2021-08-05 10:32:40|37036.67|37036.67|37036.67|37036.67|37036.67|37036.67|37036.67|37036.67|0
1628159610000|2021-08-05 10:33:30|37031.96|37031.96|37031.96|37031.96|37031.96|37031.96|37031.96|37031.96|0
1628159620000|2021-08-05 10:33:40|37020.25|37020.25|37020.25|37020.25|37020.25|37020.25|37020.25|37020.25|0
1628159640000|2021-08-05 10:34:00|37017.9|37017.9|37017.9|37017.9|37017.9|37017.9|37017.9|37017.9|0
1628159680000|2021-08-05 10:34:40|37024.65|37024.65|37024.65|37024.65|37024.65|37024.65|37024.65|37024.65|0
1628159690000|2021-08-05 10:34:50|37022.3|37022.3|37027.01|37027.01|37027.01|37027.01|37022.3|37022.3|0
1628159790000|2021-08-05 10:36:30|37029.36|37029.36|37029.36|37029.36|37029.36|37029.36|37029.36|37029.36|0
1628159850000|2021-08-05 10:37:30|37017.64|37017.64|36994.21|36994.21|37017.64|37017.64|36994.21|36994.21|0
1628159940000|2021-08-05 10:39:00|37000.97|37000.97|37000.97|37000.97|37000.97|37000.97|37000.97|37000.97|0
1628159950000|2021-08-05 10:39:10|36989.26|36989.26|36977.54|36977.54|36989.26|36989.26|36977.54|36977.54|0
1628160000000|2021-08-05 10:40:00|36972.84|36972.84|36972.84|36972.84|36972.84|36972.84|36972.84|36972.84|0
1628160010000|2021-08-05 10:40:10|36961.12|36961.12|36961.12|36961.12|36961.12|36961.12|36961.12|36961.12|0
1628160050000|2021-08-05 10:40:50|36937.69|36937.69|36937.69|36937.69|36937.69|36937.69|36937.69|36937.69|0
1628160260000|2021-08-05 10:44:20|36940.05|36940.05|36940.05|36940.05|36940.05|36940.05|36940.05|36940.05|0
1628160280000|2021-08-05 10:44:40|36963.48|36963.48|36963.48|36963.48|36963.48|36963.48|36963.48|36963.48|0
1628160350000|2021-08-05 10:45:50|36951.76|36951.76|36940.05|36940.05|36951.76|36951.76|36940.05|36940.05|0
1628160370000|2021-08-05 10:46:10|36946.8|36946.8|36946.8|36946.8|36946.8|36946.8|36946.8|36946.8|0
1628160560000|2021-08-05 10:49:20|36960.31|36960.31|36946.8|36946.8|36960.31|36960.31|36946.8|36946.8|0
1628160570000|2021-08-05 10:49:30|36958.52|36958.52|36946.8|36946.8|36958.52|36958.52|36946.8|36946.8|0
1628160600000|2021-08-05 10:50:00|36944.45|36944.45|36944.45|36944.45|36944.45|36944.45|36944.45|36944.45|0
1628160650000|2021-08-05 10:50:50|36957.96|36957.96|36957.96|36957.96|36957.96|36957.96|36957.96|36957.96|0
1628160720000|2021-08-05 10:52:00|36960.31|36960.31|36960.31|36960.31|36960.31|36960.31|36960.31|36960.31|0
1628160830000|2021-08-05 10:53:50|36955.61|36955.61|36920.47|36920.47|36955.61|36955.61|36920.47|36920.47|0
1628160860000|2021-08-05 10:54:20|36906.96|36906.96|36906.96|36906.96|36906.96|36906.96|36906.96|36906.96|0
1628160990000|2021-08-05 10:56:30|36909.31|36909.31|36909.31|36909.31|36909.31|36909.31|36909.31|36909.31|0
1628161020000|2021-08-05 10:57:00|36922.82|36922.82|36922.82|36922.82|36922.82|36922.82|36922.82|36922.82|0
1628161050000|2021-08-05 10:57:30|36925.17|36925.17|36925.17|36925.17|36925.17|36925.17|36925.17|36925.17|0
1628161170000|2021-08-05 10:59:30|36911.66|36911.66|36911.66|36911.66|36911.66|36911.66|36911.66|36911.66|0
1628161190000|2021-08-05 10:59:50|36925.17|36925.17|36925.17|36925.17|36925.17|36925.17|36925.17|36925.17|0
1628161200000|2021-08-05 11:00:00|36915.81|36915.81|36902.3|36902.3|36915.81|36915.81|36899.94|36899.94|0
1628161210000|2021-08-05 11:00:10|36925.72|36925.72|36928.08|36928.08|36939.24|36939.24|36925.72|36925.72|0
1628161240000|2021-08-05 11:00:40|36939.79|36939.79|36951.5|36951.5|36951.5|36951.5|36939.79|36939.79|0
1628161250000|2021-08-05 11:00:50|36965.02|36965.02|36965.02|36965.02|36965.02|36965.02|36965.02|36965.02|0
1628161260000|2021-08-05 11:01:00|36951.5|36951.5|36951.5|36951.5|36951.5|36951.5|36951.5|36951.5|0
1628161270000|2021-08-05 11:01:10|36965.02|36965.02|36976.73|36976.73|36976.73|36976.73|36965.02|36965.02|0
1628161280000|2021-08-05 11:01:20|36965.02|36965.02|36965.02|36965.02|36965.02|36965.02|36965.02|36965.02|0
1628161310000|2021-08-05 11:01:50|36976.73|36976.73|36976.73|36976.73|36976.73|36976.73|36976.73|36976.73|0
1628161320000|2021-08-05 11:02:00|36963.22|36963.22|36963.22|36963.22|36963.22|36963.22|36963.22|36963.22|0
1628161360000|2021-08-05 11:02:40|36951.5|36951.5|36951.5|36951.5|36951.5|36951.5|36951.5|36951.5|0
1628161430000|2021-08-05 11:03:50|36965.02|36965.02|36965.02|36965.02|36965.02|36965.02|36965.02|36965.02|0
1628161460000|2021-08-05 11:04:20|36951.5|36951.5|36951.5|36951.5|36951.5|36951.5|36951.5|36951.5|0
1628161470000|2021-08-05 11:04:30|36965.02|36965.02|36965.02|36965.02|36965.02|36965.02|36965.02|36965.02|0
1628161480000|2021-08-05 11:04:40|36953.3|36953.3|36953.3|36953.3|36953.3|36953.3|36953.3|36953.3|0
1628161500000|2021-08-05 11:05:00|36941.59|36941.59|36941.59|36941.59|36941.59|36941.59|36941.59|36941.59|0
1628161590000|2021-08-05 11:06:30|36943.94|36943.94|36939.24|36939.24|36943.94|36943.94|36939.24|36939.24|0
1628161620000|2021-08-05 11:07:00|36927.52|36927.52|36927.52|36927.52|36927.52|36927.52|36927.52|36927.52|0
1628161660000|2021-08-05 11:07:40|36950.95|36950.95|36950.95|36950.95|36950.95|36950.95|36950.95|36950.95|0
1628161770000|2021-08-05 11:09:30|36953.3|36953.3|36953.3|36953.3|36953.3|36953.3|36953.3|36953.3|0
1628161800000|2021-08-05 11:10:00|36965.02|36965.02|36976.73|36976.73|36976.73|36976.73|36965.02|36965.02|0
1628161810000|2021-08-05 11:10:10|36963.22|36963.22|36951.5|36951.5|36963.22|36963.22|36951.5|36951.5|0
1628161860000|2021-08-05 11:11:00|36928.08|36928.08|36928.08|36928.08|36928.08|36928.08|36928.08|36928.08|0
1628161870000|2021-08-05 11:11:10|36925.72|36925.72|36925.72|36925.72|36925.72|36925.72|36925.72|36925.72|0
1628161890000|2021-08-05 11:11:30|36937.44|36937.44|36937.44|36937.44|36937.44|36937.44|36937.44|36937.44|0
1628161910000|2021-08-05 11:11:50|36930.68|36930.68|36930.68|36930.68|36930.68|36930.68|36930.68|36930.68|0
1628161970000|2021-08-05 11:12:50|36928.33|36928.33|36928.33|36928.33|36928.33|36928.33|36928.33|36928.33|0
1628162020000|2021-08-05 11:13:40|36940.05|36940.05|36940.05|36940.05|36940.05|36940.05|36940.05|36940.05|0
1628162050000|2021-08-05 11:14:10|36942.4|36942.4|36942.4|36942.4|36942.4|36942.4|36942.4|36942.4|0
1628162100000|2021-08-05 11:15:00|36930.68|36930.68|36918.97|36918.97|36930.68|36930.68|36918.97|36918.97|0
1628162170000|2021-08-05 11:16:10|36916.62|36916.62|36918.97|36918.97|36918.97|36918.97|36914.27|36914.27|0
1628162280000|2021-08-05 11:18:00|36916.62|36916.62|36930.13|36930.13|36930.13|36930.13|36916.62|36916.62|0
1628162370000|2021-08-05 11:19:30|36941.84|36941.84|36941.84|36941.84|36941.84|36941.84|36941.84|36941.84|0
1628162390000|2021-08-05 11:19:50|36944.19|36944.19|36946.55|36946.55|36946.55|36946.55|36944.19|36944.19|0
1628162400000|2021-08-05 11:20:00|36948.9|36948.9|36948.9|36948.9|36948.9|36948.9|36948.9|36948.9|0
1628162520000|2021-08-05 11:22:00|36937.18|36937.18|36937.18|36937.18|36937.18|36937.18|36937.18|36937.18|0
1628162620000|2021-08-05 11:23:40|36943.94|36943.94|36930.43|36930.43|36943.94|36943.94|36930.43|36930.43|0
1628162660000|2021-08-05 11:24:20|36925.72|36925.72|36925.72|36925.72|36925.72|36925.72|36925.72|36925.72|0
1628162700000|2021-08-05 11:25:00|36914.01|36914.01|36914.01|36914.01|36914.01|36914.01|36914.01|36914.01|0
1628162900000|2021-08-05 11:28:20|36918.71|36918.71|36918.71|36918.71|36918.71|36918.71|36918.71|36918.71|0
1628162960000|2021-08-05 11:29:20|36932.22|36932.22|36918.71|36918.71|36932.22|36932.22|36918.71|36918.71|0
1628162980000|2021-08-05 11:29:40|36930.43|36930.43|36930.43|36930.43|36930.43|36930.43|36930.43|36930.43|0
1628163120000|2021-08-05 11:32:00|36918.71|36918.71|36918.71|36918.71|36918.71|36918.71|36918.71|36918.71|0
1628163230000|2021-08-05 11:33:50|36909.31|36909.31|36909.31|36909.31|36909.31|36909.31|36909.31|36909.31|0
1628163290000|2021-08-05 11:34:50|36921.02|36921.02|36921.02|36921.02|36921.02|36921.02|36921.02|36921.02|0
1628163300000|2021-08-05 11:35:00|36932.74|36932.74|36935.09|36935.09|36935.09|36935.09|36932.74|36932.74|0
1628163370000|2021-08-05 11:36:10|36899.94|36899.94|36899.94|36899.94|36899.94|36899.94|36899.94|36899.94|0
1628163400000|2021-08-05 11:36:40|36913.46|36913.46|36913.46|36913.46|36913.46|36913.46|36913.46|36913.46|0
1628163440000|2021-08-05 11:37:20|36899.94|36899.94|36899.94|36899.94|36899.94|36899.94|36899.94|36899.94|0
1628163450000|2021-08-05 11:37:30|36913.46|36913.46|36899.94|36899.94|36913.46|36913.46|36899.94|36899.94|0
1628163540000|2021-08-05 11:39:00|36904.65|36904.65|36904.65|36904.65|36904.65|36904.65|36904.65|36904.65|0
1628163550000|2021-08-05 11:39:10|36916.36|36916.36|36916.36|36916.36|36916.36|36916.36|36916.36|36916.36|0
1628163660000|2021-08-05 11:41:00|36918.71|36918.71|36918.71|36918.71|36918.71|36918.71|36907|36907|0
1628163760000|2021-08-05 11:42:40|36911.96|36911.96|36911.96|36911.96|36911.96|36911.96|36911.96|36911.96|0
1628163890000|2021-08-05 11:44:50|36925.47|36925.47|36911.96|36911.96|36925.47|36925.47|36911.96|36911.96|0
1628163900000|2021-08-05 11:45:00|36905.2|36905.2|36905.2|36905.2|36905.2|36905.2|36905.2|36905.2|0
1628163960000|2021-08-05 11:46:00|36893.49|36893.49|36893.49|36893.49|36893.49|36893.49|36893.49|36893.49|0
1628164240000|2021-08-05 11:50:40|36905.2|36905.2|36905.2|36905.2|36905.2|36905.2|36905.2|36905.2|0
1628164250000|2021-08-05 11:50:50|36898.15|36898.15|36898.15|36898.15|36898.15|36898.15|36898.15|36898.15|0
1628164370000|2021-08-05 11:52:50|36918.41|36918.41|36911.66|36911.66|36918.41|36918.41|36911.66|36911.66|0
1628164380000|2021-08-05 11:53:00|36918.41|36918.41|36918.41|36918.41|36918.41|36918.41|36918.41|36918.41|0
1628164520000|2021-08-05 11:55:20|36916.06|36916.06|36916.06|36916.06|36916.06|36916.06|36916.06|36916.06|0
1628164610000|2021-08-05 11:56:50|36927.78|36927.78|36927.78|36927.78|36927.78|36927.78|36927.78|36927.78|0
1628164620000|2021-08-05 11:57:00|36930.13|36930.13|36930.13|36930.13|36930.13|36930.13|36930.13|36930.13|0
1628164630000|2021-08-05 11:57:10|36918.41|36918.41|36918.41|36918.41|36918.41|36918.41|36918.41|36918.41|0
1628164790000|2021-08-05 11:59:50|36925.17|36925.17|36904.9|36904.9|36925.17|36925.17|36904.9|36904.9|0
1628164860000|2021-08-05 12:01:00|36911.66|36911.66|36911.66|36911.66|36911.66|36911.66|36911.66|36911.66|0
1628164910000|2021-08-05 12:01:50|36899.94|36899.94|36911.66|36911.66|36911.66|36911.66|36899.94|36899.94|0
1628164920000|2021-08-05 12:02:00|36909.31|36909.31|36909.31|36909.31|36909.31|36909.31|36909.31|36909.31|0
1628165130000|2021-08-05 12:05:30|36916.06|36916.06|36902.55|36902.55|36916.06|36916.06|36902.55|36902.55|0
1628165210000|2021-08-05 12:06:50|36904.9|36904.9|36904.9|36904.9|36904.9|36904.9|36904.9|36904.9|0
1628165220000|2021-08-05 12:07:00|36916.62|36916.62|36916.62|36916.62|36916.62|36916.62|36916.62|36916.62|0
1628165400000|2021-08-05 12:10:00|36904.9|36904.9|36893.19|36893.19|36904.9|36904.9|36893.19|36893.19|0
1628165540000|2021-08-05 12:12:20|36890.84|36890.84|36890.84|36890.84|36890.84|36890.84|36890.84|36890.84|0
1628165610000|2021-08-05 12:13:30|36879.12|36879.12|36879.12|36879.12|36879.12|36879.12|36879.12|36879.12|0
1628165650000|2021-08-05 12:14:10|36885.88|36885.88|36885.88|36885.88|36885.88|36885.88|36885.88|36885.88|0
1628165780000|2021-08-05 12:16:20|36883.53|36883.53|36885.88|36885.88|36885.88|36885.88|36883.53|36883.53|0
1628165900000|2021-08-05 12:18:20|36883.53|36883.53|36885.88|36885.88|36885.88|36885.88|36883.53|36883.53|0
1628165960000|2021-08-05 12:19:20|36879.12|36879.12|36879.12|36879.12|36879.12|36879.12|36879.12|36879.12|0
1628166270000|2021-08-05 12:24:30|36881.47|36881.47|36881.47|36881.47|36881.47|36881.47|36881.47|36881.47|0
1628166280000|2021-08-05 12:24:40|36883.83|36883.83|36881.47|36881.47|36883.83|36883.83|36881.47|36881.47|0
1628166320000|2021-08-05 12:25:20|36888.23|36888.23|36881.47|36881.47|36888.23|36888.23|36881.47|36881.47|0
1628166340000|2021-08-05 12:25:40|36879.12|36879.12|36879.12|36879.12|36879.12|36879.12|36879.12|36879.12|0
1628166470000|2021-08-05 12:27:50|36890.84|36890.84|36890.84|36890.84|36890.84|36890.84|36890.84|36890.84|0
1628166550000|2021-08-05 12:29:10|36904.35|36904.35|36904.35|36904.35|36904.35|36904.35|36904.35|36904.35|0
1628166560000|2021-08-05 12:29:20|36890.84|36890.84|36890.84|36890.84|36890.84|36890.84|36890.84|36890.84|0
1628166570000|2021-08-05 12:29:30|36904.35|36904.35|36904.35|36904.35|36904.35|36904.35|36904.35|36904.35|0
1628166660000|2021-08-05 12:31:00|36890.84|36890.84|36890.84|36890.84|36890.84|36890.84|36890.84|36890.84|0
1628166960000|2021-08-05 12:36:00|36888.49|36888.49|36890.84|36890.84|36890.84|36890.84|36888.49|36888.49|0
1628166970000|2021-08-05 12:36:10|36888.49|36888.49|36888.49|36888.49|36888.49|36888.49|36888.49|36888.49|0
1628167210000|2021-08-05 12:40:10|36900.2|36900.2|36893.44|36893.44|36900.2|36900.2|36893.44|36893.44|0
1628167450000|2021-08-05 12:44:10|36906.96|36906.96|36906.96|36906.96|36906.96|36906.96|36906.96|36906.96|0
1628167500000|2021-08-05 12:45:00|36909.31|36909.31|36909.31|36909.31|36909.31|36909.31|36909.31|36909.31|0
1628167680000|2021-08-05 12:48:00|36897.59|36897.59|36897.59|36897.59|36897.59|36897.59|36897.59|36897.59|0
1628167790000|2021-08-05 12:49:50|36885.88|36885.88|36885.88|36885.88|36885.88|36885.88|36885.88|36885.88|0
1628167840000|2021-08-05 12:50:40|36879.12|36879.12|36879.12|36879.12|36879.12|36879.12|36879.12|36879.12|0
1628167940000|2021-08-05 12:52:20|36890.84|36890.84|36890.84|36890.84|36890.84|36890.84|36890.84|36890.84|0
1628168010000|2021-08-05 12:53:30|36888.49|36888.49|36888.49|36888.49|36888.49|36888.49|36888.49|36888.49|0
1628168020000|2021-08-05 12:53:40|36886.13|36886.13|36886.13|36886.13|36886.13|36886.13|36886.13|36886.13|0
1628168120000|2021-08-05 12:55:20|36883.78|36883.78|36883.78|36883.78|36883.78|36883.78|36883.78|36883.78|0
1628168200000|2021-08-05 12:56:40|36872.07|36872.07|36872.07|36872.07|36872.07|36872.07|36872.07|36872.07|0
1628168210000|2021-08-05 12:56:50|36869.72|36869.72|36881.43|36881.43|36881.43|36881.43|36869.72|36869.72|0
1628168230000|2021-08-05 12:57:10|36869.72|36869.72|36869.72|36869.72|36869.72|36869.72|36869.72|36869.72|0
1628168310000|2021-08-05 12:58:30|36867.37|36867.37|36867.37|36867.37|36867.37|36867.37|36867.37|36867.37|0
1628168380000|2021-08-05 12:59:40|36874.12|36874.12|36874.12|36874.12|36874.12|36874.12|36874.12|36874.12|0
1628168390000|2021-08-05 12:59:50|36880.88|36880.88|36880.88|36880.88|36880.88|36880.88|36880.88|36880.88|0
1628168470000|2021-08-05 13:01:10|36885.58|36885.58|36885.58|36885.58|36885.58|36885.58|36885.58|36885.58|0
1628168580000|2021-08-05 13:03:00|36887.93|36887.93|36887.93|36887.93|36887.93|36887.93|36887.93|36887.93|0
1628168610000|2021-08-05 13:03:30|36899.65|36899.65|36899.65|36899.65|36899.65|36899.65|36899.65|36899.65|0
1628168840000|2021-08-05 13:07:20|36887.93|36887.93|36876.22|36876.22|36887.93|36887.93|36876.22|36876.22|0
1628168860000|2021-08-05 13:07:40|36869.46|36869.46|36862.71|36862.71|36869.46|36869.46|36862.71|36862.71|0
1628169010000|2021-08-05 13:10:10|36850.99|36850.99|36815.85|36815.85|36850.99|36850.99|36815.85|36815.85|0
1628169030000|2021-08-05 13:10:30|36804.13|36804.13|36792.42|36792.42|36804.13|36804.13|36792.42|36792.42|0
1628169050000|2021-08-05 13:10:50|36790.07|36790.07|36790.07|36790.07|36790.07|36790.07|36790.07|36790.07|0
1628169140000|2021-08-05 13:12:20|36794.77|36794.77|36794.77|36794.77|36794.77|36794.77|36794.77|36794.77|0
1628169160000|2021-08-05 13:12:40|36797.12|36797.12|36797.12|36797.12|36797.12|36797.12|36797.12|36797.12|0
1628169210000|2021-08-05 13:13:30|36785.41|36785.41|36771.34|36771.34|36785.41|36785.41|36771.34|36771.34|0
1628169220000|2021-08-05 13:13:40|36778.1|36778.1|36778.1|36778.1|36778.1|36778.1|36778.1|36778.1|0
1628169240000|2021-08-05 13:14:00|36775.75|36775.75|36775.75|36775.75|36775.75|36775.75|36775.75|36775.75|0
1628169270000|2021-08-05 13:14:30|36764.03|36764.03|36775.75|36775.75|36775.75|36775.75|36764.03|36764.03|0
1628169440000|2021-08-05 13:17:20|36773.39|36773.39|36773.39|36773.39|36773.39|36773.39|36773.39|36773.39|0
1628169490000|2021-08-05 13:18:10|36778.1|36778.1|36778.1|36778.1|36778.1|36778.1|36778.1|36778.1|0
1628169520000|2021-08-05 13:18:40|36771.34|36771.34|36771.34|36771.34|36778.1|36778.1|36771.34|36771.34|0
1628169530000|2021-08-05 13:18:50|36784.85|36784.85|36784.85|36784.85|36784.85|36784.85|36784.85|36784.85|0
1628169550000|2021-08-05 13:19:10|36780.15|36780.15|36780.15|36780.15|36780.15|36780.15|36780.15|36780.15|0
1628169600000|2021-08-05 13:20:00|36773.39|36773.39|36773.39|36773.39|36773.39|36773.39|36773.39|36773.39|0
1628169660000|2021-08-05 13:21:00|36775.75|36775.75|36775.75|36775.75|36775.75|36775.75|36775.75|36775.75|0
1628169680000|2021-08-05 13:21:20|36778.1|36778.1|36778.1|36778.1|36778.1|36778.1|36778.1|36778.1|0
1628169690000|2021-08-05 13:21:30|36780.45|36780.45|36780.45|36780.45|36780.45|36780.45|36780.45|36780.45|0
1628169720000|2021-08-05 13:22:00|36785.15|36785.15|36789.85|36789.85|36789.85|36789.85|36785.15|36785.15|0
1628169730000|2021-08-05 13:22:10|36792.2|36792.2|36792.2|36792.2|36792.2|36792.2|36792.2|36792.2|0
1628169770000|2021-08-05 13:22:50|36796.91|36796.91|36796.91|36796.91|36796.91|36796.91|36796.91|36796.91|0
1628169790000|2021-08-05 13:23:10|36799.26|36799.26|36799.26|36799.26|36799.26|36799.26|36799.26|36799.26|0
1628169810000|2021-08-05 13:23:30|36801.61|36801.61|36789.85|36789.85|36801.61|36801.61|36789.85|36789.85|0
1628169820000|2021-08-05 13:23:40|36778.14|36778.14|36778.14|36778.14|36778.14|36778.14|36778.14|36778.14|0
1628169900000|2021-08-05 13:25:00|36775.79|36775.79|36775.79|36775.79|36775.79|36775.79|36775.79|36775.79|0
1628169940000|2021-08-05 13:25:40|36778.14|36778.14|36778.14|36778.14|36778.14|36778.14|36778.14|36778.14|0
1628170030000|2021-08-05 13:27:10|36782.84|36782.84|36782.84|36782.84|36782.84|36782.84|36782.84|36782.84|0
1628170040000|2021-08-05 13:27:20|36771.13|36771.13|36771.13|36771.13|36771.13|36771.13|36771.13|36771.13|0
1628170090000|2021-08-05 13:28:10|36775.83|36775.83|36775.83|36775.83|36775.83|36775.83|36775.83|36775.83|0
1628170120000|2021-08-05 13:28:40|36762.32|36762.32|36767.02|36767.02|36767.02|36767.02|36762.32|36762.32|0
1628170200000|2021-08-05 13:30:00|36759.97|36759.97|36759.97|36759.97|36759.97|36759.97|36759.97|36759.97|0
1628170230000|2021-08-05 13:30:30|36750.56|36750.56|36750.56|36750.56|36750.56|36750.56|36750.56|36750.56|0
1628170250000|2021-08-05 13:30:50|36745.86|36745.86|36750.56|36750.56|36750.56|36750.56|36745.86|36745.86|0
1628170260000|2021-08-05 13:31:00|36797.42|36797.42|36809.13|36809.13|36809.13|36809.13|36797.42|36797.42|0
1628170270000|2021-08-05 13:31:10|36797.42|36797.42|36809.13|36809.13|36809.13|36809.13|36797.42|36797.42|0
1628170280000|2021-08-05 13:31:20|36797.42|36797.42|36785.71|36785.71|36797.42|36797.42|36785.71|36785.71|0
1628170290000|2021-08-05 13:31:30|36781|36781|36781|36781|36781|36781|36781|36781|0
1628170300000|2021-08-05 13:31:40|36788.06|36788.06|36788.06|36788.06|36788.06|36788.06|36783.35|36783.35|0
1628170310000|2021-08-05 13:31:50|36790.41|36790.41|36790.41|36790.41|36790.41|36790.41|36790.41|36790.41|0
1628170320000|2021-08-05 13:32:00|36785.71|36785.71|36785.71|36785.71|36785.71|36785.71|36785.71|36785.71|0
1628170380000|2021-08-05 13:33:00|36797.42|36797.42|36797.42|36797.42|36797.42|36797.42|36797.42|36797.42|0
1628170390000|2021-08-05 13:33:10|36809.13|36809.13|36809.13|36809.13|36820.85|36820.85|36809.13|36809.13|0
1628170420000|2021-08-05 13:33:40|36820.85|36820.85|36820.85|36820.85|36820.85|36820.85|36820.85|36820.85|0
1628170430000|2021-08-05 13:33:50|36818.5|36818.5|36818.5|36818.5|36818.5|36818.5|36818.5|36818.5|0
1628170440000|2021-08-05 13:34:00|36823.2|36823.2|36820.85|36820.85|36823.2|36823.2|36820.85|36820.85|0
1628170450000|2021-08-05 13:34:10|36809.13|36809.13|36809.13|36809.13|36809.13|36809.13|36809.13|36809.13|0
1628170520000|2021-08-05 13:35:20|36811.49|36811.49|36811.49|36811.49|36811.49|36811.49|36811.49|36811.49|0
1628170530000|2021-08-05 13:35:30|36823.2|36823.2|36846.63|36846.63|36846.63|36846.63|36823.2|36823.2|0
1628170580000|2021-08-05 13:36:20|36844.28|36844.28|36844.28|36844.28|36844.28|36844.28|36844.28|36844.28|0
1628170640000|2021-08-05 13:37:20|36837.52|36837.52|36837.52|36837.52|36837.52|36837.52|36837.52|36837.52|0
1628170680000|2021-08-05 13:38:00|36839.87|36839.87|36839.87|36839.87|36839.87|36839.87|36839.87|36839.87|0
1628170710000|2021-08-05 13:38:30|36844.58|36844.58|36842.22|36842.22|36844.58|36844.58|36842.22|36842.22|0
1628170720000|2021-08-05 13:38:40|36853.94|36853.94|36853.94|36853.94|36853.94|36853.94|36853.94|36853.94|0
1628170730000|2021-08-05 13:38:50|36865.65|36865.65|36868|36868|36868|36868|36865.65|36865.65|0
1628170780000|2021-08-05 13:39:40|36891.43|36891.43|36891.43|36891.43|36891.43|36891.43|36891.43|36891.43|0
1628170800000|2021-08-05 13:40:00|36879.72|36879.72|36868|36868|36879.72|36879.72|36868|36868|0
1628170830000|2021-08-05 13:40:30|36874.76|36874.76|36868|36868|36874.76|36874.76|36868|36868|0
1628170840000|2021-08-05 13:40:40|36881.52|36881.52|36886.22|36886.22|36886.22|36886.22|36881.52|36881.52|0
1628170850000|2021-08-05 13:40:50|36890.92|36890.92|36890.92|36890.92|36890.92|36890.92|36890.92|36890.92|0
1628170890000|2021-08-05 13:41:30|36893.27|36893.27|36893.27|36893.27|36893.27|36893.27|36893.27|36893.27|0
1628170900000|2021-08-05 13:41:40|36904.99|36904.99|36904.99|36904.99|36904.99|36904.99|36904.99|36904.99|0
1628170920000|2021-08-05 13:42:00|36916.7|36916.7|36916.7|36916.7|36916.7|36916.7|36916.7|36916.7|0
1628170960000|2021-08-05 13:42:40|36921.4|36921.4|36921.4|36921.4|36921.4|36921.4|36921.4|36921.4|0
1628171010000|2021-08-05 13:43:30|36933.12|36933.12|36933.12|36933.12|36933.12|36933.12|36933.12|36933.12|0
1628171070000|2021-08-05 13:44:30|36937.82|36937.82|36937.82|36937.82|36937.82|36937.82|36937.82|36937.82|0
1628171090000|2021-08-05 13:44:50|36940.17|36940.17|36928.46|36928.46|36940.17|36940.17|36928.46|36928.46|0
1628171110000|2021-08-05 13:45:10|36930.81|36930.81|36933.16|36933.16|36933.16|36933.16|36930.81|36930.81|0
1628171170000|2021-08-05 13:46:10|36937.86|36937.86|36940.21|36940.21|36940.21|36940.21|36937.86|36937.86|0
1628171190000|2021-08-05 13:46:30|36942.56|36942.56|36944.91|36944.91|36944.91|36944.91|36942.56|36942.56|0
1628171220000|2021-08-05 13:47:00|36933.2|36933.2|36933.2|36933.2|36933.2|36933.2|36933.2|36933.2|0
1628171230000|2021-08-05 13:47:10|36937.9|36937.9|36940.25|36940.25|36940.25|36940.25|36937.9|36937.9|0
1628171260000|2021-08-05 13:47:40|36935.55|36935.55|36935.55|36935.55|36935.55|36935.55|36935.55|36935.55|0
1628171280000|2021-08-05 13:48:00|36942.6|36942.6|36942.6|36942.6|36942.6|36942.6|36942.6|36942.6|0
1628171290000|2021-08-05 13:48:10|36935.85|36935.85|36935.85|36935.85|36935.85|36935.85|36935.85|36935.85|0
1628171300000|2021-08-05 13:48:20|36924.13|36924.13|36924.13|36924.13|36924.13|36924.13|36924.13|36924.13|0
1628171340000|2021-08-05 13:49:00|36919.43|36919.43|36900.66|36900.66|36921.78|36921.78|36900.66|36900.66|0
1628171360000|2021-08-05 13:49:20|36898.31|36898.31|36898.31|36898.31|36898.31|36898.31|36898.31|36898.31|0
1628171410000|2021-08-05 13:50:10|36895.96|36895.96|36895.96|36895.96|36895.96|36895.96|36895.96|36895.96|0
1628171440000|2021-08-05 13:50:40|36907.68|36907.68|36907.68|36907.68|36907.68|36907.68|36907.68|36907.68|0
1628171460000|2021-08-05 13:51:00|36910.03|36910.03|36910.03|36910.03|36910.03|36910.03|36910.03|36910.03|0
1628171480000|2021-08-05 13:51:20|36914.73|36914.73|36914.73|36914.73|36914.73|36914.73|36914.73|36914.73|0
1628171500000|2021-08-05 13:51:40|36926.44|36926.44|36926.44|36926.44|36926.44|36926.44|36926.44|36926.44|0
1628171590000|2021-08-05 13:53:10|36935.85|36935.85|36938.2|36938.2|36938.2|36938.2|36935.85|36935.85|0
1628171640000|2021-08-05 13:54:00|36945.25|36945.25|36945.25|36945.25|36945.25|36945.25|36945.25|36945.25|0
1628171700000|2021-08-05 13:55:00|36942.9|36942.9|36938.2|36938.2|36945.25|36945.25|36938.2|36938.2|0
1628171720000|2021-08-05 13:55:20|36931.45|36931.45|36931.45|36931.45|36931.45|36931.45|36931.45|36931.45|0
1628171730000|2021-08-05 13:55:30|36938.5|36938.5|36961.93|36961.93|36961.93|36961.93|36938.5|36938.5|0
1628171740000|2021-08-05 13:55:40|36973.64|36973.64|36973.64|36973.64|36973.64|36973.64|36973.64|36973.64|0
1628171760000|2021-08-05 13:56:00|36975.99|36975.99|36975.99|36975.99|36975.99|36975.99|36975.99|36975.99|0
1628171770000|2021-08-05 13:56:10|36989.5|36989.5|36989.5|36989.5|36989.5|36989.5|36989.5|36989.5|0
1628171790000|2021-08-05 13:56:30|36977.79|36977.79|36977.79|36977.79|36977.79|36977.79|36977.79|36977.79|0
1628171820000|2021-08-05 13:57:00|36982.49|36982.49|36982.49|36982.49|36982.49|36982.49|36982.49|36982.49|0
1628171850000|2021-08-05 13:57:30|36987.19|36987.19|36987.19|36987.19|36987.19|36987.19|36987.19|36987.19|0
1628171920000|2021-08-05 13:58:40|36989.55|36989.55|36989.55|36989.55|36989.55|36989.55|36989.55|36989.55|0
1628171970000|2021-08-05 13:59:30|36977.83|36977.83|36977.83|36977.83|36977.83|36977.83|36977.83|36977.83|0
1628172030000|2021-08-05 14:00:30|36980.18|36980.18|36970.78|36970.78|36980.18|36980.18|36970.78|36970.78|0
1628172090000|2021-08-05 14:01:30|36961.37|36961.37|36949.66|36949.66|36961.37|36961.37|36949.66|36949.66|0
1628172130000|2021-08-05 14:02:10|36944.96|36944.96|36944.96|36944.96|36944.96|36944.96|36944.96|36944.96|0
1628172150000|2021-08-05 14:02:30|36942.6|36942.6|36951.97|36951.97|36954.32|36954.32|36942.6|36942.6|0
1628172160000|2021-08-05 14:02:40|36956.67|36956.67|36956.67|36956.67|36956.67|36956.67|36956.67|36956.67|0
1628172180000|2021-08-05 14:03:00|36954.32|36954.32|36949.62|36949.62|36956.67|36956.67|36949.62|36949.62|0
1628172220000|2021-08-05 14:03:40|36937.9|36937.9|36937.9|36937.9|36937.9|36937.9|36937.9|36937.9|0
1628172240000|2021-08-05 14:04:00|36931.15|36931.15|36931.15|36931.15|36931.15|36931.15|36931.15|36931.15|0
1628172280000|2021-08-05 14:04:40|36928.8|36928.8|36935.55|36935.55|36935.55|36935.55|36928.8|36928.8|0
1628172300000|2021-08-05 14:05:00|36930.85|36930.85|36930.85|36930.85|36930.85|36930.85|36930.85|36930.85|0
1628172340000|2021-08-05 14:05:40|36940.25|36940.25|36951.97|36951.97|36951.97|36951.97|36940.25|36940.25|0
1628172370000|2021-08-05 14:06:10|36954.32|36954.32|36959.02|36959.02|36959.02|36959.02|36954.32|36954.32|0
1628172490000|2021-08-05 14:08:10|36952.27|36952.27|36952.27|36952.27|36952.27|36952.27|36952.27|36952.27|0
1628172520000|2021-08-05 14:08:40|36940.55|36940.55|36940.55|36940.55|36940.55|36940.55|36940.55|36940.55|0
1628172540000|2021-08-05 14:09:00|36928.84|36928.84|36928.84|36928.84|36928.84|36928.84|36917.12|36917.12|0
1628172550000|2021-08-05 14:09:10|36940.55|36940.55|36940.55|36940.55|36940.55|36940.55|36940.55|36940.55|0
1628172600000|2021-08-05 14:10:00|36928.84|36928.84|36928.84|36928.84|36928.84|36928.84|36928.84|36928.84|0
1628172610000|2021-08-05 14:10:10|36940.55|36940.55|36952.27|36952.27|36952.27|36952.27|36940.55|36940.55|0
1628172620000|2021-08-05 14:10:20|36959.32|36959.32|36973.39|36973.39|36973.39|36973.39|36959.32|36959.32|0
1628172640000|2021-08-05 14:10:40|36978.09|36978.09|36978.09|36978.09|36978.09|36978.09|36978.09|36978.09|0
1628172700000|2021-08-05 14:11:40|36975.74|36975.74|36975.74|36975.74|36975.74|36975.74|36975.74|36975.74|0
1628172710000|2021-08-05 14:11:50|36964.02|36964.02|36964.02|36964.02|36964.02|36964.02|36964.02|36964.02|0
1628172800000|2021-08-05 14:13:20|36961.67|36961.67|36961.67|36961.67|36961.67|36961.67|36961.67|36961.67|0
1628172860000|2021-08-05 14:14:20|36973.39|36973.39|36973.39|36973.39|36973.39|36973.39|36973.39|36973.39|0
1628172870000|2021-08-05 14:14:30|36985.1|36985.1|36985.1|36985.1|36985.1|36985.1|36973.39|36973.39|0
1628172890000|2021-08-05 14:14:50|36998.61|36998.61|36998.61|36998.61|36998.61|36998.61|36993.91|36993.91|0
1628172900000|2021-08-05 14:15:00|36996.26|36996.26|36998.61|36998.61|36998.61|36998.61|36996.26|36996.26|0
1628172920000|2021-08-05 14:15:20|36986.9|36986.9|36986.9|36986.9|36986.9|36986.9|36986.9|36986.9|0
1628172970000|2021-08-05 14:16:10|36975.18|36975.18|36975.18|36975.18|36975.18|36975.18|36975.18|36975.18|0
1628173040000|2021-08-05 14:17:20|36972.83|36972.83|36972.83|36972.83|36972.83|36972.83|36972.83|36972.83|0
1628173070000|2021-08-05 14:17:50|36970.48|36970.48|36970.48|36970.48|36970.48|36970.48|36970.48|36970.48|0
1628173100000|2021-08-05 14:18:20|36958.77|36958.77|36958.77|36958.77|36958.77|36958.77|36958.77|36958.77|0
1628173110000|2021-08-05 14:18:30|36956.41|36956.41|36986.9|36986.9|36986.9|36986.9|36956.41|36956.41|0
1628173140000|2021-08-05 14:19:00|36975.18|36975.18|36975.18|36975.18|36975.18|36975.18|36975.18|36975.18|0
1628173190000|2021-08-05 14:19:50|36979.88|36979.88|36979.88|36979.88|36979.88|36979.88|36979.88|36979.88|0
1628173230000|2021-08-05 14:20:30|36982.24|36982.24|36982.24|36982.24|36982.24|36982.24|36982.24|36982.24|0
1628173240000|2021-08-05 14:20:40|36979.88|36979.88|36989.29|36989.29|36989.29|36989.29|36979.88|36979.88|0
1628173270000|2021-08-05 14:21:10|36982.24|36982.24|36982.24|36982.24|36982.24|36982.24|36982.24|36982.24|0
1628173300000|2021-08-05 14:21:40|36970.52|36970.52|36970.52|36970.52|36970.52|36970.52|36970.52|36970.52|0
1628173310000|2021-08-05 14:21:50|36958.81|36958.81|36958.81|36958.81|36958.81|36958.81|36958.81|36958.81|0
1628173330000|2021-08-05 14:22:10|36942.94|36942.94|36936.19|36936.19|36942.94|36942.94|36936.19|36936.19|0
1628173340000|2021-08-05 14:22:20|36947.9|36947.9|36947.9|36947.9|36947.9|36947.9|36947.9|36947.9|0
1628173460000|2021-08-05 14:24:20|36936.19|36936.19|36936.19|36936.19|36936.19|36936.19|36936.19|36936.19|0
1628173500000|2021-08-05 14:25:00|36924.47|36924.47|36924.47|36924.47|36924.47|36924.47|36924.47|36924.47|0
1628173510000|2021-08-05 14:25:10|36936.19|36936.19|36936.19|36936.19|36936.19|36936.19|36936.19|36936.19|0
1628173560000|2021-08-05 14:26:00|36924.47|36924.47|36924.47|36924.47|36924.47|36924.47|36924.47|36924.47|0
1628173600000|2021-08-05 14:26:40|36922.12|36922.12|36922.12|36922.12|36922.12|36922.12|36922.12|36922.12|0
1628173630000|2021-08-05 14:27:10|36910.41|36910.41|36910.41|36910.41|36910.41|36910.41|36910.41|36910.41|0
1628173640000|2021-08-05 14:27:20|36922.12|36922.12|36922.12|36922.12|36922.12|36922.12|36922.12|36922.12|0
1628173670000|2021-08-05 14:27:50|36933.84|36933.84|36933.84|36933.84|36933.84|36933.84|36933.84|36933.84|0
1628173680000|2021-08-05 14:28:00|36945.55|36945.55|36945.55|36945.55|36945.55|36945.55|36945.55|36945.55|0
1628173700000|2021-08-05 14:28:20|36933.84|36933.84|36933.84|36933.84|36933.84|36933.84|36933.84|36933.84|0
1628173720000|2021-08-05 14:28:40|36938.54|36938.54|36938.54|36938.54|36938.54|36938.54|36938.54|36938.54|0
1628173730000|2021-08-05 14:28:50|36943.24|36943.24|36943.24|36943.24|36943.24|36943.24|36943.24|36943.24|0
1628173750000|2021-08-05 14:29:10|36936.19|36936.19|36936.19|36936.19|36936.19|36936.19|36936.19|36936.19|0
1628173810000|2021-08-05 14:30:10|36942.94|36942.94|36942.94|36942.94|36942.94|36942.94|36942.94|36942.94|0
1628173830000|2021-08-05 14:30:30|36936.19|36936.19|36936.19|36936.19|36936.19|36936.19|36936.19|36936.19|0
1628173860000|2021-08-05 14:31:00|36942.94|36942.94|36942.94|36942.94|36942.94|36942.94|36942.94|36942.94|0
1628173900000|2021-08-05 14:31:40|36935.89|36935.89|36935.89|36935.89|36935.89|36935.89|36935.89|36935.89|0
1628173920000|2021-08-05 14:32:00|36924.18|36924.18|36924.18|36924.18|36924.18|36924.18|36924.18|36924.18|0
1628173930000|2021-08-05 14:32:10|36926.53|36926.53|36926.53|36926.53|36926.53|36926.53|36926.53|36926.53|0
1628174040000|2021-08-05 14:34:00|36914.81|36914.81|36903.1|36903.1|36914.81|36914.81|36903.1|36903.1|0
1628174100000|2021-08-05 14:35:00|36891.38|36891.38|36914.81|36914.81|36914.81|36914.81|36891.38|36891.38|0
1628174110000|2021-08-05 14:35:10|36921.57|36921.57|36914.52|36914.52|36921.57|36921.57|36914.52|36914.52|0
1628174190000|2021-08-05 14:36:30|36912.16|36912.16|36912.16|36912.16|36912.16|36912.16|36912.16|36912.16|0
1628174200000|2021-08-05 14:36:40|36919.22|36919.22|36919.22|36919.22|36919.22|36919.22|36919.22|36919.22|0
1628174300000|2021-08-05 14:38:20|36916.87|36916.87|36916.87|36916.87|36916.87|36916.87|36916.87|36916.87|0
1628174330000|2021-08-05 14:38:50|36905.15|36905.15|36905.15|36905.15|36905.15|36905.15|36905.15|36905.15|0
1628174350000|2021-08-05 14:39:10|36893.44|36893.44|36888.74|36888.74|36893.44|36893.44|36888.74|36888.74|0
1628174390000|2021-08-05 14:39:50|36881.98|36881.98|36881.98|36881.98|36881.98|36881.98|36881.98|36881.98|0
1628174500000|2021-08-05 14:41:40|36905.41|36905.41|36917.12|36917.12|36917.12|36917.12|36905.41|36905.41|0
1628174580000|2021-08-05 14:43:00|36905.41|36905.41|36905.41|36905.41|36905.41|36905.41|36905.41|36905.41|0
1628174590000|2021-08-05 14:43:10|36907.76|36907.76|36907.76|36907.76|36907.76|36907.76|36907.76|36907.76|0
1628174700000|2021-08-05 14:45:00|36910.11|36910.11|36910.11|36910.11|36910.11|36910.11|36910.11|36910.11|0
1628174720000|2021-08-05 14:45:20|36898.4|36898.4|36898.4|36898.4|36898.4|36898.4|36898.4|36898.4|0
1628174780000|2021-08-05 14:46:20|36910.11|36910.11|36921.83|36921.83|36921.83|36921.83|36910.11|36910.11|0
1628174830000|2021-08-05 14:47:10|36919.47|36919.47|36919.47|36919.47|36919.47|36919.47|36919.47|36919.47|0
1628174960000|2021-08-05 14:49:20|36926.23|36926.23|36937.94|36937.94|36937.94|36937.94|36926.23|36926.23|0
1628174970000|2021-08-05 14:49:30|36949.66|36949.66|36949.66|36949.66|36949.66|36949.66|36949.66|36949.66|0
1628175000000|2021-08-05 14:50:00|36937.94|36937.94|36937.94|36937.94|36937.94|36937.94|36937.94|36937.94|0
1628175010000|2021-08-05 14:50:10|36935.59|36935.59|36935.59|36935.59|36935.59|36935.59|36935.59|36935.59|0
1628175060000|2021-08-05 14:51:00|36959.02|36959.02|36959.02|36959.02|36959.02|36959.02|36959.02|36959.02|0
1628175080000|2021-08-05 14:51:20|36963.72|36963.72|36963.72|36963.72|36963.72|36963.72|36963.72|36963.72|0
1628175200000|2021-08-05 14:53:20|36961.37|36961.37|36961.37|36961.37|36961.37|36961.37|36961.37|36961.37|0
1628175230000|2021-08-05 14:53:50|36954.62|36954.62|36947.86|36947.86|36954.62|36954.62|36947.86|36947.86|0
1628175320000|2021-08-05 14:55:20|36950.21|36950.21|36950.21|36950.21|36950.21|36950.21|36950.21|36950.21|0
1628175420000|2021-08-05 14:57:00|36938.5|36938.5|36938.5|36938.5|36938.5|36938.5|36938.5|36938.5|0
1628175440000|2021-08-05 14:57:20|36936.15|36936.15|36936.15|36936.15|36936.15|36936.15|36936.15|36936.15|0
1628175470000|2021-08-05 14:57:50|36933.8|36933.8|36931.45|36931.45|36933.8|36933.8|36931.45|36931.45|0
1628175520000|2021-08-05 14:58:40|36933.8|36933.8|36931.45|36931.45|36933.8|36933.8|36931.45|36931.45|0
1628175540000|2021-08-05 14:59:00|36919.73|36919.73|36943.16|36943.16|36943.16|36943.16|36908.02|36908.02|0
1628175660000|2021-08-05 15:01:00|36945.51|36945.51|36947.86|36947.86|36947.86|36947.86|36945.51|36945.51|0
1628175700000|2021-08-05 15:01:40|36941.11|36941.11|36947.86|36947.86|36947.86|36947.86|36941.11|36941.11|0
1628175770000|2021-08-05 15:02:50|36945.51|36945.51|36945.51|36945.51|36945.51|36945.51|36945.51|36945.51|0
1628175780000|2021-08-05 15:03:00|36933.8|36933.8|36933.8|36933.8|36933.8|36933.8|36933.8|36933.8|0
1628175870000|2021-08-05 15:04:30|36936.15|36936.15|36936.15|36936.15|36936.15|36936.15|36936.15|36936.15|0
1628175900000|2021-08-05 15:05:00|36947.86|36947.86|36959.58|36959.58|36959.58|36959.58|36947.86|36947.86|0
1628175930000|2021-08-05 15:05:30|36971.29|36971.29|36983.01|36983.01|36983.01|36983.01|36971.29|36971.29|0
1628175940000|2021-08-05 15:05:40|36994.72|36994.72|36994.72|36994.72|36994.72|36994.72|36994.72|36994.72|0
1628175950000|2021-08-05 15:05:50|36997.07|36997.07|36997.07|36997.07|36997.07|36997.07|36997.07|36997.07|0
1628175960000|2021-08-05 15:06:00|36985.36|36985.36|36985.36|36985.36|36985.36|36985.36|36985.36|36985.36|0
1628176010000|2021-08-05 15:06:50|36983.01|36983.01|36983.01|36983.01|36983.01|36983.01|36983.01|36983.01|0
1628176030000|2021-08-05 15:07:10|36985.36|36985.36|36985.36|36985.36|36985.36|36985.36|36985.36|36985.36|0
1628176140000|2021-08-05 15:09:00|36973.64|36973.64|36973.64|36973.64|36973.64|36973.64|36973.64|36973.64|0
1628176150000|2021-08-05 15:09:10|36961.93|36961.93|36961.93|36961.93|36961.93|36961.93|36961.93|36961.93|0
1628176300000|2021-08-05 15:11:40|36955.17|36955.17|36968.68|36968.68|36968.68|36968.68|36955.17|36955.17|0
1628176320000|2021-08-05 15:12:00|36956.97|36956.97|36956.97|36956.97|36956.97|36956.97|36956.97|36956.97|0
1628176360000|2021-08-05 15:12:40|36980.4|36980.4|36980.4|36980.4|36980.4|36980.4|36980.4|36980.4|0
1628176370000|2021-08-05 15:12:50|36973.64|36973.64|36973.64|36973.64|36973.64|36973.64|36973.64|36973.64|0
1628176380000|2021-08-05 15:13:00|36978.34|36978.34|36975.99|36975.99|36978.34|36978.34|36975.99|36975.99|0
1628176400000|2021-08-05 15:13:20|36982.75|36982.75|36987.45|36987.45|36987.45|36987.45|36982.75|36982.75|0
1628176440000|2021-08-05 15:14:00|36982.75|36982.75|36982.75|36982.75|36982.75|36982.75|36982.75|36982.75|0
1628176480000|2021-08-05 15:14:40|36980.4|36980.4|36980.4|36980.4|36980.4|36980.4|36980.4|36980.4|0
1628176500000|2021-08-05 15:15:00|36982.75|36982.75|36982.75|36982.75|36982.75|36982.75|36982.75|36982.75|0
1628176560000|2021-08-05 15:16:00|36994.46|36994.46|36992.11|36992.11|36994.46|36994.46|36992.11|36992.11|0
1628176610000|2021-08-05 15:16:50|36980.4|36980.4|36980.4|36980.4|36980.4|36980.4|36980.4|36980.4|0
1628176650000|2021-08-05 15:17:30|36985.1|36985.1|36985.1|36985.1|36985.1|36985.1|36985.1|36985.1|0
1628176680000|2021-08-05 15:18:00|36987.45|36987.45|36987.45|36987.45|36987.45|36987.45|36987.45|36987.45|0
1628176740000|2021-08-05 15:19:00|36989.8|36989.8|36989.8|36989.8|36989.8|36989.8|36989.8|36989.8|0
1628176770000|2021-08-05 15:19:30|36978.09|36978.09|36978.09|36978.09|36978.09|36978.09|36978.09|36978.09|0
1628176820000|2021-08-05 15:20:20|36984.84|36984.84|36984.84|36984.84|36984.84|36984.84|36984.84|36984.84|0
1628176830000|2021-08-05 15:20:30|36973.13|36973.13|36973.13|36973.13|36973.13|36973.13|36973.13|36973.13|0
1628176860000|2021-08-05 15:21:00|36961.41|36961.41|36961.41|36961.41|36961.41|36961.41|36961.41|36961.41|0
1628176870000|2021-08-05 15:21:10|36963.77|36963.77|36963.77|36963.77|36963.77|36963.77|36963.77|36963.77|0
1628177010000|2021-08-05 15:23:30|36961.41|36961.41|36961.41|36961.41|36961.41|36961.41|36961.41|36961.41|0
1628177020000|2021-08-05 15:23:40|36970.78|36970.78|36970.78|36970.78|36970.78|36970.78|36970.78|36970.78|0
1628177030000|2021-08-05 15:23:50|36968.43|36968.43|36961.67|36961.67|36968.43|36968.43|36961.67|36961.67|0
1628177040000|2021-08-05 15:24:00|36949.96|36949.96|36949.96|36949.96|36949.96|36949.96|36949.96|36949.96|0
1628177050000|2021-08-05 15:24:10|36938.24|36938.24|36949.96|36949.96|36949.96|36949.96|36938.24|36938.24|0
1628177070000|2021-08-05 15:24:30|36952.31|36952.31|36952.31|36952.31|36952.31|36952.31|36952.31|36952.31|0
1628177110000|2021-08-05 15:25:10|36964.02|36964.02|36964.02|36964.02|36964.02|36964.02|36964.02|36964.02|0
1628177120000|2021-08-05 15:25:20|36952.31|36952.31|36952.31|36952.31|36952.31|36952.31|36952.31|36952.31|0
1628177130000|2021-08-05 15:25:30|36964.02|36964.02|36964.02|36964.02|36964.02|36964.02|36964.02|36964.02|0
1628177160000|2021-08-05 15:26:00|36961.67|36961.67|36961.67|36961.67|36961.67|36961.67|36961.67|36961.67|0
1628177220000|2021-08-05 15:27:00|36973.39|36973.39|36973.39|36973.39|36973.39|36973.39|36973.39|36973.39|0
1628177230000|2021-08-05 15:27:10|36966.63|36966.63|36973.39|36973.39|36973.39|36973.39|36966.63|36966.63|0
1628177260000|2021-08-05 15:27:40|36985.1|36985.1|36985.1|36985.1|36985.1|36985.1|36985.1|36985.1|0
1628177290000|2021-08-05 15:28:10|36978.34|36978.34|36978.34|36978.34|36978.34|36978.34|36978.34|36978.34|0
1628177300000|2021-08-05 15:28:20|36980.7|36980.7|36980.7|36980.7|36980.7|36980.7|36980.7|36980.7|0
1628177310000|2021-08-05 15:28:30|36978.34|36978.34|36978.34|36978.34|36978.34|36978.34|36978.34|36978.34|0
1628177360000|2021-08-05 15:29:20|36966.63|36966.63|36954.92|36954.92|36966.63|36966.63|36954.92|36954.92|0
1628177370000|2021-08-05 15:29:30|36943.2|36943.2|36943.2|36943.2|36943.2|36943.2|36943.2|36943.2|0
1628177380000|2021-08-05 15:29:40|36957.27|36957.27|36957.27|36957.27|36957.27|36957.27|36957.27|36957.27|0
1628177390000|2021-08-05 15:29:50|36945.55|36945.55|36947.9|36947.9|36947.9|36947.9|36940.85|36940.85|0
1628234170000|2021-08-06 07:16:10|37130.25|37130.25|37095.11|37095.11|37130.25|37130.25|37095.11|37095.11|0
1628234180000|2021-08-06 07:16:20|37101.86|37101.86|37101.86|37101.86|37101.86|37101.86|37101.86|37101.86|0
1628234190000|2021-08-06 07:16:30|37090.15|37090.15|37078.43|37078.43|37090.15|37090.15|37078.43|37078.43|0
1628234200000|2021-08-06 07:16:40|37090.15|37090.15|37090.15|37090.15|37090.15|37090.15|37090.15|37090.15|0
1628234290000|2021-08-06 07:18:10|37101.86|37101.86|37101.86|37101.86|37101.86|37101.86|37101.86|37101.86|0
1628234350000|2021-08-06 07:19:10|37125.29|37125.29|37125.29|37125.29|37125.29|37125.29|37125.29|37125.29|0
1628234360000|2021-08-06 07:19:20|37118.24|37118.24|37118.24|37118.24|37118.24|37118.24|37118.24|37118.24|0
1628234390000|2021-08-06 07:19:50|37113.54|37113.54|37113.54|37113.54|37113.54|37113.54|37113.54|37113.54|0
1628234400000|2021-08-06 07:20:00|37111.18|37111.18|37108.83|37108.83|37111.18|37111.18|37108.83|37108.83|0
1628234550000|2021-08-06 07:22:30|37142.61|37142.61|37142.61|37142.61|37142.61|37142.61|37142.61|37142.61|0
1628234660000|2021-08-06 07:24:20|37159.07|37159.07|37159.07|37159.07|37159.07|37159.07|37159.07|37159.07|0
1628234710000|2021-08-06 07:25:10|37161.42|37161.42|37161.42|37161.42|37161.42|37161.42|37161.42|37161.42|0
1628234730000|2021-08-06 07:25:30|37173.14|37173.14|37161.42|37161.42|37184.85|37184.85|37161.42|37161.42|0
1628234740000|2021-08-06 07:25:40|37173.14|37173.14|37186.65|37186.65|37186.65|37186.65|37173.14|37173.14|0
1628234780000|2021-08-06 07:26:20|37174.93|37174.93|37163.22|37163.22|37174.93|37174.93|37163.22|37163.22|0
1628234870000|2021-08-06 07:27:50|37151.5|37151.5|37139.79|37139.79|37151.5|37151.5|37139.79|37139.79|0
1628234880000|2021-08-06 07:28:00|37128.07|37128.07|37116.36|37116.36|37128.07|37128.07|37116.36|37116.36|0
1628234930000|2021-08-06 07:28:50|37104.65|37104.65|37104.65|37104.65|37104.65|37104.65|37104.65|37104.65|0
1628234950000|2021-08-06 07:29:10|37097.89|37097.89|37097.89|37097.89|37097.89|37097.89|37097.89|37097.89|0
1628235050000|2021-08-06 07:30:50|37121.32|37121.32|37121.32|37121.32|37121.32|37121.32|37121.32|37121.32|0
1628235150000|2021-08-06 07:32:30|37072.11|37072.11|37072.11|37072.11|37072.11|37072.11|37072.11|37072.11|0
1628235210000|2021-08-06 07:33:30|37060.4|37060.4|37060.4|37060.4|37060.4|37060.4|37060.4|37060.4|0
1628235250000|2021-08-06 07:34:10|37053.64|37053.64|37053.64|37053.64|37053.64|37053.64|37053.64|37053.64|0
1628235270000|2021-08-06 07:34:30|37051.29|37051.29|37053.64|37053.64|37053.64|37053.64|37051.29|37051.29|0
1628235280000|2021-08-06 07:34:40|37046.59|37046.59|37046.59|37046.59|37046.59|37046.59|37046.59|37046.59|0
1628235290000|2021-08-06 07:34:50|37033.08|37033.08|37033.08|37033.08|37033.08|37033.08|37033.08|37033.08|0
1628235300000|2021-08-06 07:35:00|37053.34|37053.34|37053.34|37053.34|37053.34|37053.34|37053.34|37053.34|0
1628235310000|2021-08-06 07:35:10|37058.04|37058.04|37058.04|37058.04|37058.04|37058.04|37058.04|37058.04|0
1628235320000|2021-08-06 07:35:20|37053.34|37053.34|37053.34|37053.34|37053.34|37053.34|37053.34|37053.34|0
1628235330000|2021-08-06 07:35:30|37043.94|37043.94|37043.94|37043.94|37043.94|37043.94|37043.94|37043.94|0
1628235480000|2021-08-06 07:38:00|37057.45|37057.45|37024.1|37024.1|37057.45|37057.45|37010.59|37010.59|0
1628235580000|2021-08-06 07:39:40|37012.39|37012.39|37012.39|37012.39|37012.39|37012.39|37012.39|37012.39|0
1628235590000|2021-08-06 07:39:50|37000.67|37000.67|37000.67|37000.67|37000.67|37000.67|37000.67|37000.67|0
1628235640000|2021-08-06 07:40:40|36996.01|36996.01|36996.01|36996.01|36996.01|36996.01|36996.01|36996.01|0
1628235780000|2021-08-06 07:43:00|36972.58|36972.58|36960.87|36960.87|36972.58|36972.58|36960.87|36960.87|0
1628235790000|2021-08-06 07:43:10|36956.17|36956.17|36953.81|36953.81|36956.17|36956.17|36953.81|36953.81|0
1628235820000|2021-08-06 07:43:40|36958.52|36958.52|36958.52|36958.52|36958.52|36958.52|36958.52|36958.52|0
1628235990000|2021-08-06 07:46:30|36965.57|36965.57|36963.22|36963.22|36965.57|36965.57|36963.22|36963.22|0
1628236060000|2021-08-06 07:47:40|36974.93|36974.93|36998.36|36998.36|36998.36|36998.36|36974.93|36974.93|0
1628236070000|2021-08-06 07:47:50|37010.08|37010.08|37021.79|37021.79|37021.79|37021.79|37010.08|37010.08|0
1628236080000|2021-08-06 07:48:00|37045.22|37045.22|37045.22|37045.22|37045.22|37045.22|37045.22|37045.22|0
1628236140000|2021-08-06 07:49:00|37033.51|37033.51|37021.79|37021.79|37056.93|37056.93|37021.79|37021.79|0
1628236220000|2021-08-06 07:50:20|37068.65|37068.65|37068.65|37068.65|37068.65|37068.65|37068.65|37068.65|0
1628236230000|2021-08-06 07:50:30|37045.22|37045.22|37045.22|37045.22|37045.22|37045.22|37045.22|37045.22|0
1628236440000|2021-08-06 07:54:00|37080.36|37080.36|37080.36|37080.36|37080.36|37080.36|37056.93|37056.93|0
1628236460000|2021-08-06 07:54:20|37092.08|37092.08|37092.08|37092.08|37092.08|37092.08|37092.08|37092.08|0
1628236490000|2021-08-06 07:54:50|37068.65|37068.65|37068.65|37068.65|37068.65|37068.65|37068.65|37068.65|0
1628236570000|2021-08-06 07:56:10|37082.16|37082.16|37082.16|37082.16|37082.16|37082.16|37082.16|37082.16|0
1628236660000|2021-08-06 07:57:40|37070.45|37070.45|37070.45|37070.45|37070.45|37070.45|37070.45|37070.45|0
1628236690000|2021-08-06 07:58:10|37058.73|37058.73|37058.73|37058.73|37058.73|37058.73|37058.73|37058.73|0
1628236710000|2021-08-06 07:58:30|37051.68|37051.68|37051.68|37051.68|37051.68|37051.68|37051.68|37051.68|0
1628236760000|2021-08-06 07:59:20|37039.96|37039.96|37039.96|37039.96|37039.96|37039.96|37039.96|37039.96|0
1628236790000|2021-08-06 07:59:50|37037.61|37037.61|37014.18|37014.18|37037.61|37037.61|37014.18|37014.18|0
1628236800000|2021-08-06 08:00:00|37025.9|37025.9|37037.61|37037.61|37037.61|37037.61|37025.9|37025.9|0
1628236810000|2021-08-06 08:00:10|37049.33|37049.33|37049.33|37049.33|37049.33|37049.33|37049.33|37049.33|0
1628236820000|2021-08-06 08:00:20|37061.04|37061.04|37061.04|37061.04|37061.04|37061.04|37061.04|37061.04|0
1628236840000|2021-08-06 08:00:40|37049.33|37049.33|37037.61|37037.61|37049.33|37049.33|37037.61|37037.61|0
1628236860000|2021-08-06 08:01:00|37049.33|37049.33|37049.33|37049.33|37049.33|37049.33|37049.33|37049.33|0
1628236910000|2021-08-06 08:01:50|37025.9|37025.9|37025.9|37025.9|37025.9|37025.9|37025.9|37025.9|0
1628236920000|2021-08-06 08:02:00|37014.18|37014.18|37014.18|37014.18|37014.18|37014.18|37014.18|37014.18|0
1628236940000|2021-08-06 08:02:20|36979.04|36979.04|37014.18|37014.18|37014.18|37014.18|36979.04|36979.04|0
1628236950000|2021-08-06 08:02:30|37016.53|37016.53|37016.53|37016.53|37016.53|37016.53|37016.53|37016.53|0
1628236990000|2021-08-06 08:03:10|37028.25|37028.25|37028.25|37028.25|37028.25|37028.25|37028.25|37028.25|0
1628237040000|2021-08-06 08:04:00|37014.74|37014.74|37001.23|37001.23|37014.74|37014.74|37001.23|37001.23|0
1628237180000|2021-08-06 08:06:20|37007.98|37007.98|37014.74|37014.74|37014.74|37014.74|37007.98|37007.98|0
1628237280000|2021-08-06 08:08:00|37012.39|37012.39|37012.39|37012.39|37012.39|37012.39|37012.39|37012.39|0
1628237310000|2021-08-06 08:08:30|37017.09|37017.09|37017.09|37017.09|37017.09|37017.09|37017.09|37017.09|0
1628237330000|2021-08-06 08:08:50|37040.52|37040.52|37040.52|37040.52|37040.52|37040.52|37040.52|37040.52|0
1628237350000|2021-08-06 08:09:10|37005.37|37005.37|37005.37|37005.37|37005.37|37005.37|37005.37|37005.37|0
1628237500000|2021-08-06 08:11:40|37017.09|37017.09|37017.09|37017.09|37017.09|37017.09|37017.09|37017.09|0
1628237590000|2021-08-06 08:13:10|37005.37|37005.37|37005.37|37005.37|37005.37|37005.37|37005.37|37005.37|0
1628237740000|2021-08-06 08:15:40|36993.66|36993.66|36993.66|36993.66|36993.66|36993.66|36993.66|36993.66|0
1628237770000|2021-08-06 08:16:10|36981.95|36981.95|36981.95|36981.95|36981.95|36981.95|36981.95|36981.95|0
1628237790000|2021-08-06 08:16:30|36988.7|36988.7|36988.7|36988.7|36988.7|36988.7|36988.7|36988.7|0
1628237870000|2021-08-06 08:17:50|36976.99|36976.99|36976.99|36976.99|36976.99|36976.99|36976.99|36976.99|0
1628237890000|2021-08-06 08:18:10|36988.7|36988.7|36988.7|36988.7|36988.7|36988.7|36988.7|36988.7|0
1628237920000|2021-08-06 08:18:40|36976.99|36976.99|36953.56|36953.56|36976.99|36976.99|36953.56|36953.56|0
1628237930000|2021-08-06 08:18:50|36941.84|36941.84|36918.41|36918.41|36941.84|36941.84|36906.7|36906.7|0
1628238080000|2021-08-06 08:21:20|36930.13|36930.13|36930.13|36930.13|36930.13|36930.13|36930.13|36930.13|0
1628238090000|2021-08-06 08:21:30|36941.84|36941.84|36941.84|36941.84|36941.84|36941.84|36941.84|36941.84|0
1628238160000|2021-08-06 08:22:40|36944.19|36944.19|36955.91|36955.91|36955.91|36955.91|36944.19|36944.19|0
1628238170000|2021-08-06 08:22:50|36962.66|36962.66|36962.66|36962.66|36962.66|36962.66|36962.66|36962.66|0
1628238260000|2021-08-06 08:24:20|36967.37|36967.37|36967.37|36967.37|36967.37|36967.37|36967.37|36967.37|0
1628238450000|2021-08-06 08:27:30|36965.02|36965.02|36965.02|36965.02|36965.02|36965.02|36965.02|36965.02|0
1628238470000|2021-08-06 08:27:50|36967.37|36967.37|36967.37|36967.37|36967.37|36967.37|36967.37|36967.37|0
1628238500000|2021-08-06 08:28:20|36979.08|36979.08|36979.08|36979.08|36979.08|36979.08|36979.08|36979.08|0
1628238800000|2021-08-06 08:33:20|36981.43|36981.43|36981.43|36981.43|36981.43|36981.43|36981.43|36981.43|0
1628238820000|2021-08-06 08:33:40|36983.78|36983.78|36983.78|36983.78|36983.78|36983.78|36983.78|36983.78|0
1628238830000|2021-08-06 08:33:50|36979.08|36979.08|36979.08|36979.08|36979.08|36979.08|36979.08|36979.08|0
1628238880000|2021-08-06 08:34:40|36955.65|36955.65|36990.8|36990.8|36990.8|36990.8|36955.65|36955.65|0
1628238910000|2021-08-06 08:35:10|36995.5|36995.5|36995.5|36995.5|36995.5|36995.5|36995.5|36995.5|0
1628238920000|2021-08-06 08:35:20|36997.85|36997.85|36997.85|36997.85|36997.85|36997.85|36997.85|36997.85|0
1628239180000|2021-08-06 08:39:40|36995.5|36995.5|36995.5|36995.5|36995.5|36995.5|36995.5|36995.5|0
1628239340000|2021-08-06 08:42:20|37004.9|37004.9|37007.25|37007.25|37007.25|37007.25|37004.9|37004.9|0
1628239350000|2021-08-06 08:42:30|37004.9|37004.9|37004.9|37004.9|37004.9|37004.9|37004.9|37004.9|0
1628239570000|2021-08-06 08:46:10|37016.62|37016.62|37028.33|37028.33|37028.33|37028.33|37016.62|37016.62|0
1628239580000|2021-08-06 08:46:20|37025.98|37025.98|37037.7|37037.7|37037.7|37037.7|37025.98|37025.98|0
1628239620000|2021-08-06 08:47:00|37040.05|37040.05|37040.05|37040.05|37040.05|37040.05|37040.05|37040.05|0
1628239680000|2021-08-06 08:48:00|37044.75|37044.75|37044.75|37044.75|37044.75|37044.75|37044.75|37044.75|0
1628239690000|2021-08-06 08:48:10|37033.03|37033.03|37056.46|37056.46|37056.46|37056.46|37033.03|37033.03|0
1628239740000|2021-08-06 08:49:00|37051.76|37051.76|37051.76|37051.76|37051.76|37051.76|37051.76|37051.76|0
1628239820000|2021-08-06 08:50:20|37040.05|37040.05|37040.05|37040.05|37040.05|37040.05|37040.05|37040.05|0
1628239900000|2021-08-06 08:51:40|37051.76|37051.76|37051.76|37051.76|37051.76|37051.76|37051.76|37051.76|0
1628240170000|2021-08-06 08:56:10|37054.11|37054.11|37054.11|37054.11|37054.11|37054.11|37054.11|37054.11|0
1628240400000|2021-08-06 09:00:00|37040.6|37040.6|37040.6|37040.6|37040.6|37040.6|37040.6|37040.6|0
1628240490000|2021-08-06 09:01:30|37064.03|37064.03|37064.03|37064.03|37064.03|37064.03|37064.03|37064.03|0
1628240500000|2021-08-06 09:01:40|37073.43|37073.43|37073.43|37073.43|37073.43|37073.43|37073.43|37073.43|0
1628240620000|2021-08-06 09:03:40|37075.79|37075.79|37073.43|37073.43|37075.79|37075.79|37073.43|37073.43|0
1628240640000|2021-08-06 09:04:00|37066.68|37066.68|37066.68|37066.68|37066.68|37066.68|37066.68|37066.68|0
1628240690000|2021-08-06 09:04:50|37069.03|37069.03|37069.03|37069.03|37069.03|37069.03|37069.03|37069.03|0
1628240750000|2021-08-06 09:05:50|37057.32|37057.32|37059.67|37059.67|37059.67|37059.67|37057.32|37057.32|0
1628240980000|2021-08-06 09:09:40|37071.38|37071.38|37083.1|37083.1|37083.1|37083.1|37071.38|37071.38|0
1628241020000|2021-08-06 09:10:20|37087.8|37087.8|37087.8|37087.8|37087.8|37087.8|37087.8|37087.8|0
1628241050000|2021-08-06 09:10:50|37099.51|37099.51|37111.23|37111.23|37111.23|37111.23|37099.51|37099.51|0
1628241100000|2021-08-06 09:11:40|37122.94|37122.94|37122.94|37122.94|37122.94|37122.94|37122.94|37122.94|0
1628241130000|2021-08-06 09:12:10|37134.66|37134.66|37127.64|37127.64|37139.36|37139.36|37127.64|37127.64|0
1628241140000|2021-08-06 09:12:20|37115.93|37115.93|37127.64|37127.64|37127.64|37127.64|37115.93|37115.93|0
1628241150000|2021-08-06 09:12:30|37139.36|37139.36|37139.36|37139.36|37139.36|37139.36|37139.36|37139.36|0
1628241200000|2021-08-06 09:13:20|37127.64|37127.64|37139.36|37139.36|37139.36|37139.36|37127.64|37127.64|0
1628241210000|2021-08-06 09:13:30|37151.07|37151.07|37151.07|37151.07|37151.07|37151.07|37151.07|37151.07|0
1628241240000|2021-08-06 09:14:00|37139.36|37139.36|37127.64|37127.64|37139.36|37139.36|37115.93|37115.93|0
1628241260000|2021-08-06 09:14:20|37139.36|37139.36|37139.36|37139.36|37139.36|37139.36|37139.36|37139.36|0
1628241270000|2021-08-06 09:14:30|37151.07|37151.07|37151.07|37151.07|37151.07|37151.07|37151.07|37151.07|0
1628241280000|2021-08-06 09:14:40|37162.79|37162.79|37162.79|37162.79|37162.79|37162.79|37151.07|37151.07|0
1628241290000|2021-08-06 09:14:50|37151.07|37151.07|37139.36|37139.36|37151.07|37151.07|37139.36|37139.36|0
1628241300000|2021-08-06 09:15:00|37151.07|37151.07|37139.36|37139.36|37151.07|37151.07|37139.36|37139.36|0
1628241310000|2021-08-06 09:15:10|37151.07|37151.07|37139.36|37139.36|37151.07|37151.07|37139.36|37139.36|0
1628241320000|2021-08-06 09:15:20|37151.07|37151.07|37151.07|37151.07|37151.07|37151.07|37151.07|37151.07|0
1628241330000|2021-08-06 09:15:30|37139.36|37139.36|37151.07|37151.07|37151.07|37151.07|37139.36|37139.36|0
1628241340000|2021-08-06 09:15:40|37162.79|37162.79|37139.36|37139.36|37162.79|37162.79|37139.36|37139.36|0
1628241350000|2021-08-06 09:15:50|37146.41|37146.41|37169.84|37169.84|37169.84|37169.84|37146.41|37146.41|0
1628241360000|2021-08-06 09:16:00|37158.13|37158.13|37158.13|37158.13|37158.13|37158.13|37158.13|37158.13|0
1628241370000|2021-08-06 09:16:10|37146.41|37146.41|37146.41|37146.41|37146.41|37146.41|37146.41|37146.41|0
1628241380000|2021-08-06 09:16:20|37134.7|37134.7|37134.7|37134.7|37134.7|37134.7|37134.7|37134.7|0
1628241390000|2021-08-06 09:16:30|37122.98|37122.98|37122.98|37122.98|37122.98|37122.98|37122.98|37122.98|0
1628241470000|2021-08-06 09:17:50|37134.7|37134.7|37134.7|37134.7|37134.7|37134.7|37134.7|37134.7|0
1628241490000|2021-08-06 09:18:10|37122.98|37122.98|37122.98|37122.98|37122.98|37122.98|37122.98|37122.98|0
1628241510000|2021-08-06 09:18:30|37125.33|37125.33|37125.33|37125.33|37125.33|37125.33|37125.33|37125.33|0
1628241540000|2021-08-06 09:19:00|37137.05|37137.05|37137.05|37137.05|37137.05|37137.05|37137.05|37137.05|0
1628241600000|2021-08-06 09:20:00|37134.7|37134.7|37134.7|37134.7|37134.7|37134.7|37134.7|37134.7|0
1628241630000|2021-08-06 09:20:30|37141.45|37141.45|37141.45|37141.45|37141.45|37141.45|37141.45|37141.45|0
1628241660000|2021-08-06 09:21:00|37129.74|37129.74|37129.74|37129.74|37141.45|37141.45|37129.74|37129.74|0
1628241730000|2021-08-06 09:22:10|37118.02|37118.02|37111.27|37111.27|37118.02|37118.02|37111.27|37111.27|0
1628241770000|2021-08-06 09:22:50|37099.55|37099.55|37099.55|37099.55|37099.55|37099.55|37099.55|37099.55|0
1628241780000|2021-08-06 09:23:00|37087.84|37087.84|37087.84|37087.84|37087.84|37087.84|37087.84|37087.84|0
1628241800000|2021-08-06 09:23:20|37099.55|37099.55|37106.31|37106.31|37106.31|37106.31|37099.55|37099.55|0
1628241920000|2021-08-06 09:25:20|37099.55|37099.55|37099.55|37099.55|37099.55|37099.55|37099.55|37099.55|0
1628241960000|2021-08-06 09:26:00|37087.84|37087.84|37087.84|37087.84|37087.84|37087.84|37087.84|37087.84|0
1628242020000|2021-08-06 09:27:00|37076.13|37076.13|37076.13|37076.13|37076.13|37076.13|37076.13|37076.13|0
1628242060000|2021-08-06 09:27:40|37087.84|37087.84|37087.84|37087.84|37087.84|37087.84|37087.84|37087.84|0
1628242070000|2021-08-06 09:27:50|37101.35|37101.35|37094.6|37094.6|37101.35|37101.35|37087.84|37087.84|0
1628242130000|2021-08-06 09:28:50|37087.84|37087.84|37087.84|37087.84|37087.84|37087.84|37087.84|37087.84|0
1628242170000|2021-08-06 09:29:30|37076.13|37076.13|37076.13|37076.13|37076.13|37076.13|37076.13|37076.13|0
1628242210000|2021-08-06 09:30:10|37064.41|37064.41|37064.41|37064.41|37064.41|37064.41|37064.41|37064.41|0
1628242410000|2021-08-06 09:33:30|37087.84|37087.84|37099.55|37099.55|37099.55|37099.55|37087.84|37087.84|0
1628242420000|2021-08-06 09:33:40|37108.96|37108.96|37108.96|37108.96|37108.96|37108.96|37108.96|37108.96|0
1628242470000|2021-08-06 09:34:30|37111.31|37111.31|37113.66|37113.66|37113.66|37113.66|37111.31|37111.31|0
1628242500000|2021-08-06 09:35:00|37101.95|37101.95|37101.95|37101.95|37101.95|37101.95|37101.95|37101.95|0
1628242580000|2021-08-06 09:36:20|37113.66|37113.66|37113.66|37113.66|37113.66|37113.66|37113.66|37113.66|0
1628242620000|2021-08-06 09:37:00|37125.38|37125.38|37125.38|37125.38|37125.38|37125.38|37125.38|37125.38|0
1628242640000|2021-08-06 09:37:20|37137.09|37137.09|37137.09|37137.09|37137.09|37137.09|37137.09|37137.09|0
1628242660000|2021-08-06 09:37:40|37148.8|37148.8|37148.8|37148.8|37148.8|37148.8|37148.8|37148.8|0
1628242720000|2021-08-06 09:38:40|37153.51|37153.51|37153.51|37153.51|37153.51|37153.51|37153.51|37153.51|0
1628242760000|2021-08-06 09:39:20|37165.22|37165.22|37165.22|37165.22|37165.22|37165.22|37165.22|37165.22|0
1628242800000|2021-08-06 09:40:00|37176.94|37176.94|37176.94|37176.94|37176.94|37176.94|37176.94|37176.94|0
1628242830000|2021-08-06 09:40:30|37188.65|37188.65|37188.65|37188.65|37188.65|37188.65|37188.65|37188.65|0
1628242840000|2021-08-06 09:40:40|37200.36|37200.36|37200.36|37200.36|37200.36|37200.36|37200.36|37200.36|0
1628242850000|2021-08-06 09:40:50|37188.65|37188.65|37188.65|37188.65|37188.65|37188.65|37188.65|37188.65|0
1628242860000|2021-08-06 09:41:00|37200.36|37200.36|37200.36|37200.36|37200.36|37200.36|37200.36|37200.36|0
1628242900000|2021-08-06 09:41:40|37188.65|37188.65|37176.94|37176.94|37188.65|37188.65|37176.94|37176.94|0
1628242910000|2021-08-06 09:41:50|37188.65|37188.65|37200.36|37200.36|37200.36|37200.36|37188.65|37188.65|0
1628242920000|2021-08-06 09:42:00|37176.94|37176.94|37176.94|37176.94|37176.94|37176.94|37176.94|37176.94|0
1628242940000|2021-08-06 09:42:20|37165.22|37165.22|37165.22|37165.22|37165.22|37165.22|37165.22|37165.22|0
1628242950000|2021-08-06 09:42:30|37153.51|37153.51|37153.51|37153.51|37153.51|37153.51|37153.51|37153.51|0
1628242980000|2021-08-06 09:43:00|37158.21|37158.21|37158.21|37158.21|37158.21|37158.21|37158.21|37158.21|0
1628242990000|2021-08-06 09:43:10|37162.91|37162.91|37162.91|37162.91|37162.91|37162.91|37162.91|37162.91|0
1628243030000|2021-08-06 09:43:50|37165.26|37165.26|37165.26|37165.26|37165.26|37165.26|37165.26|37165.26|0
1628243040000|2021-08-06 09:44:00|37162.91|37162.91|37158.21|37158.21|37162.91|37162.91|37158.21|37158.21|0
1628243070000|2021-08-06 09:44:30|37153.51|37153.51|37153.51|37153.51|37153.51|37153.51|37153.51|37153.51|0
1628243110000|2021-08-06 09:45:10|37155.86|37155.86|37155.86|37155.86|37155.86|37155.86|37155.86|37155.86|0
1628243170000|2021-08-06 09:46:10|37167.57|37167.57|37167.57|37167.57|37167.57|37167.57|37167.57|37167.57|0
1628243180000|2021-08-06 09:46:20|37174.63|37174.63|37174.63|37174.63|37174.63|37174.63|37174.63|37174.63|0
1628243190000|2021-08-06 09:46:30|37162.91|37162.91|37162.91|37162.91|37162.91|37162.91|37162.91|37162.91|0
1628243420000|2021-08-06 09:50:20|37174.63|37174.63|37174.63|37174.63|37174.63|37174.63|37174.63|37174.63|0
1628243480000|2021-08-06 09:51:20|37172.28|37172.28|37172.28|37172.28|37172.28|37172.28|37172.28|37172.28|0
1628243510000|2021-08-06 09:51:50|37179.03|37179.03|37179.03|37179.03|37179.03|37179.03|37179.03|37179.03|0
1628243520000|2021-08-06 09:52:00|37185.79|37185.79|37185.79|37185.79|37185.79|37185.79|37185.79|37185.79|0
1628243530000|2021-08-06 09:52:10|37192.54|37192.54|37192.54|37192.54|37192.54|37192.54|37192.54|37192.54|0
1628243540000|2021-08-06 09:52:20|37185.79|37185.79|37185.79|37185.79|37185.79|37185.79|37185.79|37185.79|0
1628243550000|2021-08-06 09:52:30|37179.03|37179.03|37179.03|37179.03|37179.03|37179.03|37179.03|37179.03|0
1628243580000|2021-08-06 09:53:00|37185.79|37185.79|37185.79|37185.79|37185.79|37185.79|37185.79|37185.79|0
1628243620000|2021-08-06 09:53:40|37190.49|37190.49|37190.49|37190.49|37190.49|37190.49|37190.49|37190.49|0
1628243670000|2021-08-06 09:54:30|37213.92|37213.92|37202.2|37202.2|37213.92|37213.92|37202.2|37202.2|0
1628243760000|2021-08-06 09:56:00|37197.5|37197.5|37197.5|37197.5|37197.5|37197.5|37197.5|37197.5|0
1628243810000|2021-08-06 09:56:50|37183.99|37183.99|37177.23|37177.23|37183.99|37183.99|37177.23|37177.23|0
1628244060000|2021-08-06 10:01:00|37153.81|37153.81|37151.45|37151.45|37153.81|37153.81|37151.45|37151.45|0
1628244080000|2021-08-06 10:01:20|37142.05|37142.05|37142.05|37142.05|37142.05|37142.05|37142.05|37142.05|0
1628244100000|2021-08-06 10:01:40|37139.7|37139.7|37139.7|37139.7|37139.7|37139.7|37139.7|37139.7|0
1628244110000|2021-08-06 10:01:50|37137.35|37137.35|37137.35|37137.35|37137.35|37137.35|37137.35|37137.35|0
1628244150000|2021-08-06 10:02:30|37130.29|37130.29|37130.29|37130.29|37130.29|37130.29|37130.29|37130.29|0
1628244160000|2021-08-06 10:02:40|37127.94|37127.94|37125.59|37125.59|37127.94|37127.94|37125.59|37125.59|0
1628244170000|2021-08-06 10:02:50|37127.94|37127.94|37127.94|37127.94|37127.94|37127.94|37127.94|37127.94|0
1628244180000|2021-08-06 10:03:00|37132.64|37132.64|37132.64|37132.64|37132.64|37132.64|37132.64|37132.64|0
1628244240000|2021-08-06 10:04:00|37135|37135|37135|37135|37135|37135|37135|37135|0
1628244260000|2021-08-06 10:04:20|37123.28|37123.28|37123.28|37123.28|37123.28|37123.28|37123.28|37123.28|0
1628244360000|2021-08-06 10:06:00|37116.23|37116.23|37116.23|37116.23|37116.23|37116.23|37116.23|37116.23|0
1628244660000|2021-08-06 10:11:00|37104.51|37104.51|37104.51|37104.51|37104.51|37104.51|37104.51|37104.51|0
1628244720000|2021-08-06 10:12:00|37116.23|37116.23|37122.98|37122.98|37122.98|37122.98|37116.23|37116.23|0
1628245060000|2021-08-06 10:17:40|37113.58|37113.58|37113.58|37113.58|37113.58|37113.58|37113.58|37113.58|0
1628245070000|2021-08-06 10:17:50|37115.93|37115.93|37122.98|37122.98|37122.98|37122.98|37115.93|37115.93|0
1628245110000|2021-08-06 10:18:30|37125.33|37125.33|37122.98|37122.98|37125.33|37125.33|37122.98|37122.98|0
1628245130000|2021-08-06 10:18:50|37111.27|37111.27|37111.27|37111.27|37111.27|37111.27|37111.27|37111.27|0
1628245250000|2021-08-06 10:20:50|37099.55|37099.55|37099.55|37099.55|37099.55|37099.55|37099.55|37099.55|0
1628245390000|2021-08-06 10:23:10|37111.27|37111.27|37111.27|37111.27|37111.27|37111.27|37111.27|37111.27|0
1628245570000|2021-08-06 10:26:10|37118.02|37118.02|37118.02|37118.02|37118.02|37118.02|37118.02|37118.02|0
1628245740000|2021-08-06 10:29:00|37106.31|37106.31|37106.31|37106.31|37106.31|37106.31|37106.31|37106.31|0
1628245980000|2021-08-06 10:33:00|37094.6|37094.6|37106.31|37106.31|37106.31|37106.31|37082.88|37082.88|0
1628245990000|2021-08-06 10:33:10|37118.02|37118.02|37118.02|37118.02|37118.02|37118.02|37118.02|37118.02|0
1628246290000|2021-08-06 10:38:10|37124.78|37124.78|37131.54|37131.54|37131.54|37131.54|37124.78|37124.78|0
1628246300000|2021-08-06 10:38:20|37124.78|37124.78|37124.78|37124.78|37124.78|37124.78|37124.78|37124.78|0
1628246360000|2021-08-06 10:39:20|37113.07|37113.07|37113.07|37113.07|37113.07|37113.07|37113.07|37113.07|0
1628246370000|2021-08-06 10:39:30|37101.31|37101.31|37101.31|37101.31|37101.31|37101.31|37101.31|37101.31|0
1628246380000|2021-08-06 10:39:40|37098.96|37098.96|37098.96|37098.96|37098.96|37098.96|37098.96|37098.96|0
1628246390000|2021-08-06 10:39:50|37112.47|37112.47|37112.47|37112.47|37112.47|37112.47|37112.47|37112.47|0
1628246430000|2021-08-06 10:40:30|37119.22|37119.22|37119.22|37119.22|37119.22|37119.22|37119.22|37119.22|0
1628246450000|2021-08-06 10:40:50|37125.98|37125.98|37125.98|37125.98|37125.98|37125.98|37125.98|37125.98|0
1628246600000|2021-08-06 10:43:20|37123.63|37123.63|37123.63|37123.63|37123.63|37123.63|37123.63|37123.63|0
1628246720000|2021-08-06 10:45:20|37111.91|37111.91|37111.91|37111.91|37111.91|37111.91|37111.91|37111.91|0
1628246760000|2021-08-06 10:46:00|37118.67|37118.67|37118.67|37118.67|37118.67|37118.67|37118.67|37118.67|0
1628246780000|2021-08-06 10:46:20|37111.91|37111.91|37111.91|37111.91|37111.91|37111.91|37111.91|37111.91|0
1628246790000|2021-08-06 10:46:30|37118.67|37118.67|37118.67|37118.67|37118.67|37118.67|37118.67|37118.67|0
1628246880000|2021-08-06 10:48:00|37116.32|37116.32|37107.21|37107.21|37116.32|37116.32|37107.21|37107.21|0
1628247020000|2021-08-06 10:50:20|37104.86|37104.86|37118.37|37118.37|37118.37|37118.37|37104.86|37104.86|0
1628247030000|2021-08-06 10:50:30|37125.13|37125.13|37118.37|37118.37|37125.13|37125.13|37118.37|37118.37|0
1628247040000|2021-08-06 10:50:40|37113.67|37113.67|37113.67|37113.67|37113.67|37113.67|37113.67|37113.67|0
1628247060000|2021-08-06 10:51:00|37101.96|37101.96|37101.96|37101.96|37101.96|37101.96|37099.6|37099.6|0
1628247070000|2021-08-06 10:51:10|37115.47|37115.47|37115.47|37115.47|37115.47|37115.47|37115.47|37115.47|0
1628247080000|2021-08-06 10:51:20|37108.71|37108.71|37111.06|37111.06|37111.06|37111.06|37108.71|37108.71|0
1628247100000|2021-08-06 10:51:40|37113.41|37113.41|37113.41|37113.41|37113.41|37113.41|37113.41|37113.41|0
1628247110000|2021-08-06 10:51:50|37104.01|37104.01|37104.01|37104.01|37104.01|37104.01|37104.01|37104.01|0
1628247150000|2021-08-06 10:52:30|37124.28|37124.28|37117.52|37117.52|37124.28|37124.28|37117.52|37117.52|0
1628247180000|2021-08-06 10:53:00|37110.76|37110.76|37110.76|37110.76|37110.76|37110.76|37110.76|37110.76|0
1628247220000|2021-08-06 10:53:40|37117.52|37117.52|37117.52|37117.52|37117.52|37117.52|37117.52|37117.52|0
1628247240000|2021-08-06 10:54:00|37124.28|37124.28|37124.28|37124.28|37124.28|37124.28|37124.28|37124.28|0
1628247270000|2021-08-06 10:54:30|37117.52|37117.52|37117.52|37117.52|37117.52|37117.52|37117.52|37117.52|0
1628247290000|2021-08-06 10:54:50|37124.28|37124.28|37124.28|37124.28|37124.28|37124.28|37124.28|37124.28|0
1628247300000|2021-08-06 10:55:00|37121.92|37121.92|37121.92|37121.92|37121.92|37121.92|37121.92|37121.92|0
1628247360000|2021-08-06 10:56:00|37114.87|37114.87|37117.22|37117.22|37117.22|37117.22|37114.87|37114.87|0
1628247470000|2021-08-06 10:57:50|37121.92|37121.92|37121.92|37121.92|37121.92|37121.92|37121.92|37121.92|0
1628247480000|2021-08-06 10:58:00|37145.35|37145.35|37133.64|37133.64|37145.35|37145.35|37133.64|37133.64|0
1628247500000|2021-08-06 10:58:20|37140.39|37140.39|37140.39|37140.39|37140.39|37140.39|37140.39|37140.39|0
1628247520000|2021-08-06 10:58:40|37130.99|37130.99|37130.99|37130.99|37130.99|37130.99|37130.99|37130.99|0
1628247720000|2021-08-06 11:02:00|37133.34|37133.34|37126.29|37126.29|37133.34|37133.34|37126.29|37126.29|0
1628247740000|2021-08-06 11:02:20|37119.53|37119.53|37112.78|37112.78|37119.53|37119.53|37112.78|37112.78|0
1628247750000|2021-08-06 11:02:30|37106.02|37106.02|37106.02|37106.02|37106.02|37106.02|37106.02|37106.02|0
1628247760000|2021-08-06 11:02:40|37108.37|37108.37|37108.37|37108.37|37108.37|37108.37|37108.37|37108.37|0
1628248080000|2021-08-06 11:08:00|37101.62|37101.62|37101.62|37101.62|37101.62|37101.62|37101.62|37101.62|0
1628248100000|2021-08-06 11:08:20|37094.86|37094.86|37094.86|37094.86|37094.86|37094.86|37094.86|37094.86|0
1628248120000|2021-08-06 11:08:40|37106.57|37106.57|37106.57|37106.57|37106.57|37106.57|37106.57|37106.57|0
1628248130000|2021-08-06 11:08:50|37099.82|37099.82|37099.82|37099.82|37099.82|37099.82|37099.82|37099.82|0
1628248310000|2021-08-06 11:11:50|37102.17|37102.17|37102.17|37102.17|37102.17|37102.17|37102.17|37102.17|0
1628248360000|2021-08-06 11:12:40|37095.41|37095.41|37095.41|37095.41|37095.41|37095.41|37095.41|37095.41|0
1628248550000|2021-08-06 11:15:50|37093.06|37093.06|37093.06|37093.06|37093.06|37093.06|37093.06|37093.06|0
1628248670000|2021-08-06 11:17:50|37090.71|37090.71|37083.66|37083.66|37090.71|37090.71|37083.66|37083.66|0
1628248680000|2021-08-06 11:18:00|37086.01|37086.01|37086.01|37086.01|37086.01|37086.01|37086.01|37086.01|0
1628248990000|2021-08-06 11:23:10|37093.06|37093.06|37093.06|37093.06|37093.06|37093.06|37093.06|37093.06|0
1628249170000|2021-08-06 11:26:10|37090.71|37090.71|37093.06|37093.06|37093.06|37093.06|37090.71|37090.71|0
1628249210000|2021-08-06 11:26:50|37095.41|37095.41|37095.41|37095.41|37095.41|37095.41|37095.41|37095.41|0
1628249220000|2021-08-06 11:27:00|37097.77|37097.77|37097.77|37097.77|37097.77|37097.77|37097.77|37097.77|0
1628249240000|2021-08-06 11:27:20|37100.12|37100.12|37100.12|37100.12|37100.12|37100.12|37100.12|37100.12|0
1628249260000|2021-08-06 11:27:40|37102.47|37102.47|37102.47|37102.47|37102.47|37102.47|37102.47|37102.47|0
1628249350000|2021-08-06 11:29:10|37107.17|37107.17|37107.17|37107.17|37107.17|37107.17|37107.17|37107.17|0
1628249400000|2021-08-06 11:30:00|37104.82|37104.82|37097.77|37097.77|37104.82|37104.82|37097.77|37097.77|0
1628249470000|2021-08-06 11:31:10|37104.52|37104.52|37104.52|37104.52|37104.52|37104.52|37104.52|37104.52|0
1628249490000|2021-08-06 11:31:30|37097.77|37097.77|37097.77|37097.77|37097.77|37097.77|37097.77|37097.77|0
1628249660000|2021-08-06 11:34:20|37095.41|37095.41|37095.41|37095.41|37095.41|37095.41|37095.41|37095.41|0
1628249670000|2021-08-06 11:34:30|37093.06|37093.06|37090.71|37090.71|37093.06|37093.06|37088.36|37088.36|0
1628249840000|2021-08-06 11:37:20|37093.06|37093.06|37093.06|37093.06|37093.06|37093.06|37093.06|37093.06|0
1628249900000|2021-08-06 11:38:20|37095.41|37095.41|37095.41|37095.41|37095.41|37095.41|37095.41|37095.41|0
1628249910000|2021-08-06 11:38:30|37093.06|37093.06|37093.06|37093.06|37093.06|37093.06|37093.06|37093.06|0
1628250000000|2021-08-06 11:40:00|37116.49|37116.49|37116.49|37116.49|37116.49|37116.49|37116.49|37116.49|0
1628250010000|2021-08-06 11:40:10|37128.21|37128.21|37128.21|37128.21|37128.21|37128.21|37128.21|37128.21|0
1628250020000|2021-08-06 11:40:20|37139.92|37139.92|37151.64|37151.64|37151.64|37151.64|37139.92|37139.92|0
1628250030000|2021-08-06 11:40:30|37144.88|37144.88|37144.88|37144.88|37144.88|37144.88|37144.88|37144.88|0
1628250040000|2021-08-06 11:40:40|37168.31|37168.31|37168.31|37168.31|37168.31|37168.31|37168.31|37168.31|0
1628250060000|2021-08-06 11:41:00|37161.55|37161.55|37168.31|37168.31|37181.82|37181.82|37161.55|37161.55|0
1628250070000|2021-08-06 11:41:10|37156.59|37156.59|37156.59|37156.59|37156.59|37156.59|37156.59|37156.59|0
1628250080000|2021-08-06 11:41:20|37163.35|37163.35|37163.35|37163.35|37163.35|37163.35|37163.35|37163.35|0
1628250110000|2021-08-06 11:41:50|37151.64|37151.64|37151.64|37151.64|37151.64|37151.64|37151.64|37151.64|0
1628250160000|2021-08-06 11:42:40|37158.39|37158.39|37158.39|37158.39|37158.39|37158.39|37158.39|37158.39|0
1628250170000|2021-08-06 11:42:50|37146.68|37146.68|37146.68|37146.68|37146.68|37146.68|37146.68|37146.68|0
1628250230000|2021-08-06 11:43:50|37144.33|37144.33|37144.33|37144.33|37144.33|37144.33|37144.33|37144.33|0
1628250550000|2021-08-06 11:49:10|37120.9|37120.9|37120.9|37120.9|37120.9|37120.9|37120.9|37120.9|0
1628250610000|2021-08-06 11:50:10|37118.55|37118.55|37118.55|37118.55|37118.55|37118.55|37118.55|37118.55|0
1628250620000|2021-08-06 11:50:20|37130.26|37130.26|37130.26|37130.26|37130.26|37130.26|37130.26|37130.26|0
1628250690000|2021-08-06 11:51:30|37134.96|37134.96|37134.96|37134.96|37134.96|37134.96|37134.96|37134.96|0
1628250860000|2021-08-06 11:54:20|37148.47|37148.47|37148.47|37148.47|37148.47|37148.47|37148.47|37148.47|0
1628250960000|2021-08-06 11:56:00|37143.77|37143.77|37143.77|37143.77|37143.77|37143.77|37143.77|37143.77|0
1628251030000|2021-08-06 11:57:10|37150.53|37150.53|37150.53|37150.53|37150.53|37150.53|37150.53|37150.53|0
1628251060000|2021-08-06 11:57:40|37157.28|37157.28|37157.28|37157.28|37157.28|37157.28|37157.28|37157.28|0
1628251080000|2021-08-06 11:58:00|37150.53|37150.53|37150.53|37150.53|37150.53|37150.53|37150.53|37150.53|0
1628251160000|2021-08-06 11:59:20|37162.24|37162.24|37171.6|37171.6|37173.96|37173.96|37162.24|37162.24|0
1628251170000|2021-08-06 11:59:30|37159.89|37159.89|37159.89|37159.89|37159.89|37159.89|37159.89|37159.89|0
1628251180000|2021-08-06 11:59:40|37180.16|37180.16|37186.91|37186.91|37186.91|37186.91|37180.16|37180.16|0
1628251190000|2021-08-06 11:59:50|37193.67|37193.67|37200.42|37200.42|37200.42|37200.42|37193.67|37193.67|0
1628251200000|2021-08-06 12:00:00|37186.91|37186.91|37186.91|37186.91|37186.91|37186.91|37186.91|37186.91|0
1628251240000|2021-08-06 12:00:40|37193.67|37193.67|37200.42|37200.42|37200.42|37200.42|37193.67|37193.67|0
1628251250000|2021-08-06 12:00:50|37193.67|37193.67|37193.67|37193.67|37193.67|37193.67|37193.67|37193.67|0
1628251260000|2021-08-06 12:01:00|37200.42|37200.42|37200.42|37200.42|37200.42|37200.42|37200.42|37200.42|0
1628251270000|2021-08-06 12:01:10|37188.71|37188.71|37188.71|37188.71|37188.71|37188.71|37188.71|37188.71|0
1628251280000|2021-08-06 12:01:20|37195.46|37195.46|37195.46|37195.46|37195.46|37195.46|37195.46|37195.46|0
1628251310000|2021-08-06 12:01:50|37207.18|37207.18|37207.18|37207.18|37207.18|37207.18|37207.18|37207.18|0
1628251350000|2021-08-06 12:02:30|37218.89|37218.89|37225.65|37225.65|37225.65|37225.65|37218.89|37218.89|0
1628251370000|2021-08-06 12:02:50|37232.4|37232.4|37232.4|37232.4|37232.4|37232.4|37232.4|37232.4|0
1628251390000|2021-08-06 12:03:10|37208.98|37208.98|37208.98|37208.98|37208.98|37208.98|37208.98|37208.98|0
1628251470000|2021-08-06 12:04:30|37220.69|37220.69|37232.4|37232.4|37232.4|37232.4|37220.69|37220.69|0
1628251650000|2021-08-06 12:07:30|37237.11|37237.11|37237.11|37237.11|37237.11|37237.11|37237.11|37237.11|0
1628251760000|2021-08-06 12:09:20|37248.82|37248.82|37248.82|37248.82|37248.82|37248.82|37248.82|37248.82|0
1628251800000|2021-08-06 12:10:00|37253.52|37253.52|37253.52|37253.52|37253.52|37253.52|37253.52|37253.52|0
1628251820000|2021-08-06 12:10:20|37267.03|37267.03|37267.03|37267.03|37267.03|37267.03|37267.03|37267.03|0
1628251900000|2021-08-06 12:11:40|37269.39|37269.39|37269.39|37269.39|37269.39|37269.39|37269.39|37269.39|0
1628251930000|2021-08-06 12:12:10|37281.1|37281.1|37292.81|37292.81|37292.81|37292.81|37281.1|37281.1|0
1628251940000|2021-08-06 12:12:20|37290.46|37290.46|37290.46|37290.46|37290.46|37290.46|37290.46|37290.46|0
1628251970000|2021-08-06 12:12:50|37288.11|37288.11|37288.11|37288.11|37288.11|37288.11|37288.11|37288.11|0
1628252250000|2021-08-06 12:17:30|37301.62|37301.62|37301.62|37301.62|37301.62|37301.62|37301.62|37301.62|0
1628252270000|2021-08-06 12:17:50|37288.11|37288.11|37301.62|37301.62|37301.62|37301.62|37288.11|37288.11|0
1628252280000|2021-08-06 12:18:00|37288.11|37288.11|37288.11|37288.11|37288.11|37288.11|37288.11|37288.11|0
1628252300000|2021-08-06 12:18:20|37274.6|37274.6|37288.11|37288.11|37288.11|37288.11|37274.6|37274.6|0
1628252310000|2021-08-06 12:18:30|37274.6|37274.6|37274.6|37274.6|37274.6|37274.6|37274.6|37274.6|0
1628252410000|2021-08-06 12:20:10|37272.25|37272.25|37285.76|37285.76|37285.76|37285.76|37272.25|37272.25|0
1628252510000|2021-08-06 12:21:50|37297.48|37297.48|37297.48|37297.48|37297.48|37297.48|37297.48|37297.48|0
1628252520000|2021-08-06 12:22:00|37295.12|37295.12|37297.48|37297.48|37297.48|37297.48|37295.12|37295.12|0
1628252550000|2021-08-06 12:22:30|37310.99|37310.99|37310.99|37310.99|37310.99|37310.99|37310.99|37310.99|0
1628252580000|2021-08-06 12:23:00|37299.27|37299.27|37310.99|37310.99|37310.99|37310.99|37297.48|37297.48|0
1628252610000|2021-08-06 12:23:30|37306.28|37306.28|37306.28|37306.28|37306.28|37306.28|37306.28|37306.28|0
1628252630000|2021-08-06 12:23:50|37292.77|37292.77|37292.77|37292.77|37292.77|37292.77|37292.77|37292.77|0
1628252680000|2021-08-06 12:24:40|37306.28|37306.28|37306.28|37306.28|37306.28|37306.28|37306.28|37306.28|0
1628252690000|2021-08-06 12:24:50|37303.93|37303.93|37303.93|37303.93|37303.93|37303.93|37303.93|37303.93|0
1628252880000|2021-08-06 12:28:00|37301.58|37301.58|37301.58|37301.58|37301.58|37301.58|37301.58|37301.58|0
1628252910000|2021-08-06 12:28:30|37315.09|37315.09|37315.09|37315.09|37315.09|37315.09|37315.09|37315.09|0
1628252920000|2021-08-06 12:28:40|37310.39|37310.39|37310.39|37310.39|37310.39|37310.39|37310.39|37310.39|0
1628252940000|2021-08-06 12:29:00|37312.74|37312.74|37315.09|37315.09|37315.09|37315.09|37312.74|37312.74|0
1628252980000|2021-08-06 12:29:40|37317.44|37317.44|37317.44|37317.44|37317.44|37317.44|37317.44|37317.44|0
1628252990000|2021-08-06 12:29:50|37303.93|37303.93|37303.93|37303.93|37303.93|37303.93|37303.93|37303.93|0
1628253000000|2021-08-06 12:30:00|37310.99|37310.99|37310.99|37310.99|37310.99|37310.99|37310.99|37310.99|0
1628253010000|2021-08-06 12:30:10|37324.5|37324.5|37338.01|37338.01|37349.72|37349.72|37324.5|37324.5|0
1628253050000|2021-08-06 12:30:50|37324.5|37324.5|37324.5|37324.5|37324.5|37324.5|37324.5|37324.5|0
1628253060000|2021-08-06 12:31:00|37347.93|37347.93|37371.36|37371.36|37371.36|37371.36|37347.93|37347.93|0
1628253080000|2021-08-06 12:31:20|37359.64|37359.64|37359.64|37359.64|37359.64|37359.64|37359.64|37359.64|0
1628253090000|2021-08-06 12:31:30|37347.93|37347.93|37347.93|37347.93|37347.93|37347.93|37347.93|37347.93|0
1628253100000|2021-08-06 12:31:40|37359.64|37359.64|37371.36|37371.36|37371.36|37371.36|37359.64|37359.64|0
1628253120000|2021-08-06 12:32:00|37366.65|37366.65|37366.65|37366.65|37366.65|37366.65|37366.65|37366.65|0
1628253160000|2021-08-06 12:32:40|37361.95|37361.95|37361.95|37361.95|37361.95|37361.95|37361.95|37361.95|0
1628253270000|2021-08-06 12:34:30|37350.24|37350.24|37350.24|37350.24|37350.24|37350.24|37350.24|37350.24|0
1628253290000|2021-08-06 12:34:50|37361.95|37361.95|37361.95|37361.95|37361.95|37361.95|37361.95|37361.95|0
1628253320000|2021-08-06 12:35:20|37373.66|37373.66|37373.66|37373.66|37373.66|37373.66|37373.66|37373.66|0
1628253350000|2021-08-06 12:35:50|37361.95|37361.95|37361.95|37361.95|37361.95|37361.95|37361.95|37361.95|0
1628253530000|2021-08-06 12:38:50|37373.66|37373.66|37373.66|37373.66|37373.66|37373.66|37373.66|37373.66|0
1628253550000|2021-08-06 12:39:10|37387.18|37387.18|37387.18|37387.18|37387.18|37387.18|37387.18|37387.18|0
1628253610000|2021-08-06 12:40:10|37400.69|37400.69|37384.82|37384.82|37400.69|37400.69|37384.82|37384.82|0
1628253630000|2021-08-06 12:40:30|37371.31|37371.31|37336.17|37336.17|37371.31|37371.31|37336.17|37336.17|0
1628253650000|2021-08-06 12:40:50|37322.66|37322.66|37322.66|37322.66|37322.66|37322.66|37322.66|37322.66|0
1628253660000|2021-08-06 12:41:00|37336.17|37336.17|37336.17|37336.17|37336.17|37336.17|37336.17|37336.17|0
1628253690000|2021-08-06 12:41:30|37312.74|37312.74|37324.46|37324.46|37324.46|37324.46|37312.74|37312.74|0
1628253710000|2021-08-06 12:41:50|37312.74|37312.74|37289.31|37289.31|37312.74|37312.74|37289.31|37289.31|0
1628253780000|2021-08-06 12:43:00|37277.6|37277.6|37277.6|37277.6|37277.6|37277.6|37277.6|37277.6|0
1628253790000|2021-08-06 12:43:10|37289.31|37289.31|37289.31|37289.31|37289.31|37289.31|37289.31|37289.31|0
1628253850000|2021-08-06 12:44:10|37277.6|37277.6|37289.31|37289.31|37289.31|37289.31|37277.6|37277.6|0
1628253920000|2021-08-06 12:45:20|37277.6|37277.6|37277.6|37277.6|37277.6|37277.6|37277.6|37277.6|0
1628253940000|2021-08-06 12:45:40|37291.11|37291.11|37291.11|37291.11|37291.11|37291.11|37291.11|37291.11|0
1628253960000|2021-08-06 12:46:00|37279.39|37279.39|37279.39|37279.39|37279.39|37279.39|37279.39|37279.39|0
1628253980000|2021-08-06 12:46:20|37265.88|37265.88|37258.83|37258.83|37265.88|37265.88|37258.83|37258.83|0
1628254060000|2021-08-06 12:47:40|37272.34|37272.34|37272.34|37272.34|37272.34|37272.34|37272.34|37272.34|0
1628254090000|2021-08-06 12:48:10|37258.83|37258.83|37258.83|37258.83|37258.83|37258.83|37258.83|37258.83|0
1628254120000|2021-08-06 12:48:40|37235.4|37235.4|37235.4|37235.4|37235.4|37235.4|37235.4|37235.4|0
1628254140000|2021-08-06 12:49:00|37221.89|37221.89|37221.89|37221.89|37221.89|37221.89|37221.89|37221.89|0
1628254190000|2021-08-06 12:49:50|37210.13|37210.13|37198.42|37198.42|37210.13|37210.13|37198.42|37198.42|0
1628254210000|2021-08-06 12:50:10|37203.12|37203.12|37203.12|37203.12|37203.12|37203.12|37203.12|37203.12|0
1628254380000|2021-08-06 12:53:00|37198.42|37198.42|37196.07|37196.07|37198.42|37198.42|37196.07|37196.07|0
1628254390000|2021-08-06 12:53:10|37193.72|37193.72|37196.07|37196.07|37196.07|37196.07|37193.72|37193.72|0
1628254510000|2021-08-06 12:55:10|37182.56|37182.56|37182.56|37182.56|37182.56|37182.56|37182.56|37182.56|0
1628254530000|2021-08-06 12:55:30|37170.84|37170.84|37159.13|37159.13|37170.84|37170.84|37159.13|37159.13|0
1628254550000|2021-08-06 12:55:50|37170.84|37170.84|37170.84|37170.84|37170.84|37170.84|37170.84|37170.84|0
1628254800000|2021-08-06 13:00:00|37182.56|37182.56|37194.27|37194.27|37194.27|37194.27|37182.56|37182.56|0
1628254810000|2021-08-06 13:00:10|37191.92|37191.92|37191.92|37191.92|37191.92|37191.92|37191.92|37191.92|0
1628254820000|2021-08-06 13:00:20|37180.21|37180.21|37180.21|37180.21|37180.21|37180.21|37180.21|37180.21|0
1628254890000|2021-08-06 13:01:30|37191.92|37191.92|37191.92|37191.92|37191.92|37191.92|37191.92|37191.92|0
1628254920000|2021-08-06 13:02:00|37189.57|37189.57|37184.87|37184.87|37189.57|37189.57|37184.87|37184.87|0
1628254970000|2021-08-06 13:02:50|37182.52|37182.52|37182.52|37182.52|37182.52|37182.52|37182.52|37182.52|0
1628254980000|2021-08-06 13:03:00|37180.16|37180.16|37180.16|37180.16|37180.16|37180.16|37180.16|37180.16|0
1628255020000|2021-08-06 13:03:40|37166.65|37166.65|37166.65|37166.65|37166.65|37166.65|37166.65|37166.65|0
1628255080000|2021-08-06 13:04:40|37164.3|37164.3|37164.3|37164.3|37164.3|37164.3|37164.3|37164.3|0
1628255100000|2021-08-06 13:05:00|37166.65|37166.65|37169.01|37169.01|37169.01|37169.01|37166.65|37166.65|0
1628255350000|2021-08-06 13:09:10|37157.29|37157.29|37157.29|37157.29|37157.29|37157.29|37157.29|37157.29|0
1628255360000|2021-08-06 13:09:20|37169.01|37169.01|37169.01|37169.01|37169.01|37169.01|37169.01|37169.01|0
1628255370000|2021-08-06 13:09:30|37157.29|37157.29|37157.29|37157.29|37157.29|37157.29|37157.29|37157.29|0
1628255390000|2021-08-06 13:09:50|37169.01|37169.01|37169.01|37169.01|37169.01|37169.01|37169.01|37169.01|0
1628255420000|2021-08-06 13:10:20|37157.29|37157.29|37157.29|37157.29|37157.29|37157.29|37157.29|37157.29|0
1628255510000|2021-08-06 13:11:50|37150.54|37150.54|37150.54|37150.54|37150.54|37150.54|37150.54|37150.54|0
1628255530000|2021-08-06 13:12:10|37143.78|37143.78|37157.29|37157.29|37157.29|37157.29|37143.78|37143.78|0
1628255540000|2021-08-06 13:12:20|37150.54|37150.54|37150.54|37150.54|37150.54|37150.54|37150.54|37150.54|0
1628255570000|2021-08-06 13:12:50|37145.83|37145.83|37141.13|37141.13|37145.83|37145.83|37141.13|37141.13|0
1628255580000|2021-08-06 13:13:00|37138.78|37138.78|37138.78|37138.78|37138.78|37138.78|37138.78|37138.78|0
1628255710000|2021-08-06 13:15:10|37143.48|37143.48|37141.13|37141.13|37143.48|37143.48|37141.13|37141.13|0
1628255770000|2021-08-06 13:16:10|37143.48|37143.48|37143.48|37143.48|37143.48|37143.48|37143.48|37143.48|0
1628255830000|2021-08-06 13:17:10|37155.2|37155.2|37155.2|37155.2|37155.2|37155.2|37155.2|37155.2|0
1628255980000|2021-08-06 13:19:40|37159.9|37159.9|37159.9|37159.9|37159.9|37159.9|37159.9|37159.9|0
1628256130000|2021-08-06 13:22:10|37162.25|37162.25|37162.25|37162.25|37162.25|37162.25|37162.25|37162.25|0
1628256290000|2021-08-06 13:24:50|37138.82|37138.82|37138.82|37138.82|37138.82|37138.82|37138.82|37138.82|0
1628256310000|2021-08-06 13:25:10|37150.54|37150.54|37150.54|37150.54|37150.54|37150.54|37150.54|37150.54|0
1628256370000|2021-08-06 13:26:10|37159.94|37159.94|37162.29|37162.29|37162.29|37162.29|37159.94|37159.94|0
1628256420000|2021-08-06 13:27:00|37164.64|37164.64|37164.64|37164.64|37164.64|37164.64|37164.64|37164.64|0
1628256480000|2021-08-06 13:28:00|37166.99|37166.99|37159.94|37159.94|37166.99|37166.99|37159.94|37159.94|0
1628256580000|2021-08-06 13:29:40|37148.23|37148.23|37182|37182|37182|37182|37148.23|37148.23|0
1628256600000|2021-08-06 13:30:00|37179.65|37179.65|37177.3|37177.3|37179.65|37179.65|37177.3|37177.3|0
1628256610000|2021-08-06 13:30:10|37172.6|37172.6|37170.25|37170.25|37172.6|37172.6|37170.25|37170.25|0
1628256730000|2021-08-06 13:32:10|37174.95|37174.95|37174.95|37174.95|37174.95|37174.95|37174.95|37174.95|0
1628256760000|2021-08-06 13:32:40|37177.3|37177.3|37177.3|37177.3|37177.3|37177.3|37177.3|37177.3|0
1628256840000|2021-08-06 13:34:00|37189.02|37189.02|37189.02|37189.02|37189.02|37189.02|37189.02|37189.02|0
1628256870000|2021-08-06 13:34:30|37177.3|37177.3|37153.87|37153.87|37177.3|37177.3|37153.87|37153.87|0
1628256880000|2021-08-06 13:34:40|37165.59|37165.59|37165.59|37165.59|37165.59|37165.59|37165.59|37165.59|0
1628256930000|2021-08-06 13:35:30|37177.3|37177.3|37177.3|37177.3|37177.3|37177.3|37177.3|37177.3|0
1628257060000|2021-08-06 13:37:40|37200.73|37200.73|37212.44|37212.44|37212.44|37212.44|37200.73|37200.73|0
1628257080000|2021-08-06 13:38:00|37224.16|37224.16|37224.16|37224.16|37224.16|37224.16|37224.16|37224.16|0
1628257090000|2021-08-06 13:38:10|37221.81|37221.81|37221.81|37221.81|37221.81|37221.81|37221.81|37221.81|0
1628257110000|2021-08-06 13:38:30|37224.16|37224.16|37224.16|37224.16|37224.16|37224.16|37224.16|37224.16|0
1628257150000|2021-08-06 13:39:10|37237.67|37237.67|37225.96|37225.96|37237.67|37237.67|37225.96|37225.96|0
1628257170000|2021-08-06 13:39:30|37228.31|37228.31|37228.31|37228.31|37228.31|37228.31|37228.31|37228.31|0
1628257180000|2021-08-06 13:39:40|37235.36|37235.36|37235.36|37235.36|37235.36|37235.36|37235.36|37235.36|0
1628257250000|2021-08-06 13:40:50|37240.06|37240.06|37240.06|37240.06|37240.06|37240.06|37240.06|37240.06|0
1628257320000|2021-08-06 13:42:00|37235.36|37235.36|37235.36|37235.36|37235.36|37235.36|37235.36|37235.36|0
1628257350000|2021-08-06 13:42:30|37223.65|37223.65|37223.65|37223.65|37223.65|37223.65|37223.65|37223.65|0
1628257440000|2021-08-06 13:44:00|37221.29|37221.29|37218.94|37218.94|37221.29|37221.29|37218.94|37218.94|0
1628257500000|2021-08-06 13:45:00|37195.51|37195.51|37195.51|37195.51|37195.51|37195.51|37195.51|37195.51|0
1628257510000|2021-08-06 13:45:10|37183.8|37183.8|37183.8|37183.8|37183.8|37183.8|37183.8|37183.8|0
1628257520000|2021-08-06 13:45:20|37186.15|37186.15|37186.15|37186.15|37186.15|37186.15|37186.15|37186.15|0
1628257610000|2021-08-06 13:46:50|37174.44|37174.44|37174.44|37174.44|37174.44|37174.44|37174.44|37174.44|0
1628257670000|2021-08-06 13:47:50|37160.93|37160.93|37160.93|37160.93|37160.93|37160.93|37160.93|37160.93|0
1628257690000|2021-08-06 13:48:10|37158.57|37158.57|37170.29|37170.29|37170.29|37170.29|37158.57|37158.57|0
1628257710000|2021-08-06 13:48:30|37182|37182|37182|37182|37182|37182|37182|37182|0
1628257800000|2021-08-06 13:50:00|37179.65|37179.65|37179.65|37179.65|37179.65|37179.65|37179.65|37179.65|0
1628257840000|2021-08-06 13:50:40|37153.87|37153.87|37149.17|37149.17|37153.87|37153.87|37149.17|37149.17|0
1628257850000|2021-08-06 13:50:50|37137.46|37137.46|37149.17|37149.17|37149.17|37149.17|37137.46|37137.46|0
1628257870000|2021-08-06 13:51:10|37137.46|37137.46|37137.46|37137.46|37137.46|37137.46|37137.46|37137.46|0
1628257940000|2021-08-06 13:52:20|37144.21|37144.21|37144.21|37144.21|37144.21|37144.21|37144.21|37144.21|0
1628257960000|2021-08-06 13:52:40|37132.5|37132.5|37132.5|37132.5|37132.5|37132.5|37132.5|37132.5|0
1628258040000|2021-08-06 13:54:00|37125.74|37125.74|37125.74|37125.74|37125.74|37125.74|37125.74|37125.74|0
1628258060000|2021-08-06 13:54:20|37123.39|37123.39|37123.39|37123.39|37123.39|37123.39|37123.39|37123.39|0
1628258120000|2021-08-06 13:55:20|37111.68|37111.68|37111.68|37111.68|37111.68|37111.68|37111.68|37111.68|0
1628258140000|2021-08-06 13:55:40|37109.32|37109.32|37109.32|37109.32|37109.32|37109.32|37109.32|37109.32|0
1628258160000|2021-08-06 13:56:00|37074.18|37074.18|37074.18|37074.18|37074.18|37074.18|37074.18|37074.18|0
1628258170000|2021-08-06 13:56:10|37062.47|37062.47|37062.47|37062.47|37062.47|37062.47|37062.47|37062.47|0
1628258180000|2021-08-06 13:56:20|37048.96|37048.96|37048.96|37048.96|37048.96|37048.96|37048.96|37048.96|0
1628258190000|2021-08-06 13:56:30|37060.67|37060.67|37060.67|37060.67|37060.67|37060.67|37060.67|37060.67|0
1628258200000|2021-08-06 13:56:40|37072.38|37072.38|37072.38|37072.38|37072.38|37072.38|37072.38|37072.38|0
1628258310000|2021-08-06 13:58:30|37074.74|37074.74|37074.74|37074.74|37074.74|37074.74|37074.74|37074.74|0
1628258440000|2021-08-06 14:00:40|37077.09|37077.09|37065.37|37065.37|37077.09|37077.09|37065.37|37065.37|0
1628258460000|2021-08-06 14:01:00|37067.72|37067.72|37070.07|37070.07|37070.07|37070.07|37067.72|37067.72|0
1628258580000|2021-08-06 14:03:00|37067.72|37067.72|37067.72|37067.72|37067.72|37067.72|37067.72|37067.72|0
1628258610000|2021-08-06 14:03:30|37079.44|37079.44|37079.44|37079.44|37079.44|37079.44|37079.44|37079.44|0
1628258680000|2021-08-06 14:04:40|37091.15|37091.15|37091.15|37091.15|37091.15|37091.15|37091.15|37091.15|0
1628258690000|2021-08-06 14:04:50|37093.5|37093.5|37093.5|37093.5|37093.5|37093.5|37093.5|37093.5|0
1628258710000|2021-08-06 14:05:10|37095.85|37095.85|37095.85|37095.85|37095.85|37095.85|37095.85|37095.85|0
1628258770000|2021-08-06 14:06:10|37084.14|37084.14|37084.14|37084.14|37084.14|37084.14|37084.14|37084.14|0
1628258780000|2021-08-06 14:06:20|37072.43|37072.43|37084.14|37084.14|37084.14|37084.14|37072.43|37072.43|0
1628258850000|2021-08-06 14:07:30|37072.43|37072.43|37037.28|37037.28|37072.43|37072.43|37037.28|37037.28|0
1628258860000|2021-08-06 14:07:40|37050.79|37050.79|37074.22|37074.22|37074.22|37074.22|37050.79|37050.79|0
1628258870000|2021-08-06 14:07:50|37062.51|37062.51|37062.51|37062.51|37062.51|37062.51|37062.51|37062.51|0
1628258940000|2021-08-06 14:09:00|37050.79|37050.79|37048.44|37048.44|37050.79|37050.79|37039.08|37039.08|0
1628258960000|2021-08-06 14:09:20|37060.16|37060.16|37071.87|37071.87|37071.87|37071.87|37060.16|37060.16|0
1628259000000|2021-08-06 14:10:00|37060.16|37060.16|37060.16|37060.16|37060.16|37060.16|37060.16|37060.16|0
1628259070000|2021-08-06 14:11:10|37048.44|37048.44|37048.44|37048.44|37048.44|37048.44|37048.44|37048.44|0
1628259110000|2021-08-06 14:11:50|37025.01|37025.01|37025.01|37025.01|37025.01|37025.01|37025.01|37025.01|0
1628259140000|2021-08-06 14:12:20|37036.73|37036.73|37036.73|37036.73|37036.73|37036.73|37036.73|37036.73|0
1628259150000|2021-08-06 14:12:30|37025.01|37025.01|37025.01|37025.01|37025.01|37025.01|37025.01|37025.01|0
1628259320000|2021-08-06 14:15:20|37031.77|37031.77|37031.77|37031.77|37031.77|37031.77|37031.77|37031.77|0
1628259390000|2021-08-06 14:16:30|37020.05|37020.05|37015.35|37015.35|37020.05|37020.05|37015.35|37015.35|0
1628259400000|2021-08-06 14:16:40|37003.64|37003.64|37003.64|37003.64|37003.64|37003.64|37003.64|37003.64|0
1628259420000|2021-08-06 14:17:00|37010.39|37010.39|36998.68|36998.68|37010.39|37010.39|36998.68|36998.68|0
1628259450000|2021-08-06 14:17:30|36986.96|36986.96|36986.96|36986.96|36986.96|36986.96|36986.96|36986.96|0
1628259460000|2021-08-06 14:17:40|36975.25|36975.25|36975.25|36975.25|36975.25|36975.25|36975.25|36975.25|0
1628259480000|2021-08-06 14:18:00|36972.9|36972.9|36961.18|36961.18|36972.9|36972.9|36961.18|36961.18|0
1628259500000|2021-08-06 14:18:20|36972.9|36972.9|36972.9|36972.9|36972.9|36972.9|36972.9|36972.9|0
1628259600000|2021-08-06 14:20:00|36984.61|36984.61|36998.68|36998.68|36998.68|36998.68|36984.61|36984.61|0
1628259640000|2021-08-06 14:20:40|36985.17|36985.17|36985.17|36985.17|36985.17|36985.17|36985.17|36985.17|0
1628259670000|2021-08-06 14:21:10|36975.76|36975.76|36961.66|36961.66|36975.76|36975.76|36961.66|36961.66|0
1628259680000|2021-08-06 14:21:20|36959.3|36959.3|36959.3|36959.3|36959.3|36959.3|36959.3|36959.3|0
1628259710000|2021-08-06 14:21:50|36961.66|36961.66|36961.66|36961.66|36961.66|36961.66|36961.66|36961.66|0
1628259810000|2021-08-06 14:23:30|36964.01|36964.01|36966.36|36966.36|36966.36|36966.36|36964.01|36964.01|0
1628259870000|2021-08-06 14:24:30|36968.71|36968.71|36968.71|36968.71|36968.71|36968.71|36968.71|36968.71|0
1628259880000|2021-08-06 14:24:40|36971.06|36971.06|36971.06|36971.06|36971.06|36971.06|36971.06|36971.06|0
1628259950000|2021-08-06 14:25:50|36994.49|36994.49|36994.49|36994.49|36994.49|36994.49|36994.49|36994.49|0
1628259970000|2021-08-06 14:26:10|37006.2|37006.2|37006.2|37006.2|37006.2|37006.2|37006.2|37006.2|0
1628260040000|2021-08-06 14:27:20|37017.92|37017.92|37029.63|37029.63|37029.63|37029.63|37017.92|37017.92|0
1628260090000|2021-08-06 14:28:10|37041.35|37041.35|37050.75|37050.75|37050.75|37050.75|37041.35|37041.35|0
1628260130000|2021-08-06 14:28:50|37039.04|37039.04|37039.04|37039.04|37039.04|37039.04|37039.04|37039.04|0
1628260200000|2021-08-06 14:30:00|37031.98|37031.98|37017.92|37017.92|37031.98|37031.98|37017.92|37017.92|0
1628260210000|2021-08-06 14:30:10|37015.57|37015.57|37015.57|37015.57|37015.57|37015.57|37015.57|37015.57|0
1628260230000|2021-08-06 14:30:30|37027.28|37027.28|37027.28|37027.28|37027.28|37027.28|37027.28|37027.28|0
1628260260000|2021-08-06 14:31:00|37015.57|37015.57|37015.57|37015.57|37015.57|37015.57|37015.57|37015.57|0
1628260320000|2021-08-06 14:32:00|37022.62|37022.62|37022.62|37022.62|37022.62|37022.62|37022.62|37022.62|0
1628260330000|2021-08-06 14:32:10|37024.97|37024.97|37024.97|37024.97|37024.97|37024.97|37024.97|37024.97|0
1628260420000|2021-08-06 14:33:40|37027.32|37027.32|37027.32|37027.32|37027.32|37027.32|37027.32|37027.32|0
1628260440000|2021-08-06 14:34:00|37024.97|37024.97|37036.69|37036.69|37036.69|37036.69|37024.97|37024.97|0
1628260500000|2021-08-06 14:35:00|37034.33|37034.33|37034.33|37034.33|37034.33|37034.33|37034.33|37034.33|0
1628260560000|2021-08-06 14:36:00|37039.04|37039.04|37034.33|37034.33|37039.04|37039.04|37034.33|37034.33|0
1628260570000|2021-08-06 14:36:10|37036.69|37036.69|37036.69|37036.69|37036.69|37036.69|37036.69|37036.69|0
1628260630000|2021-08-06 14:37:10|37024.97|37024.97|37024.97|37024.97|37024.97|37024.97|37024.97|37024.97|0
1628260650000|2021-08-06 14:37:30|37027.32|37027.32|37024.97|37024.97|37027.32|37027.32|37024.97|37024.97|0
1628260660000|2021-08-06 14:37:40|37013.26|37013.26|37015.61|37015.61|37015.61|37015.61|37013.26|37013.26|0
1628260730000|2021-08-06 14:38:50|37013.26|37013.26|37013.26|37013.26|37013.26|37013.26|37013.26|37013.26|0
1628260840000|2021-08-06 14:40:40|37015.61|37015.61|37015.61|37015.61|37015.61|37015.61|37015.61|37015.61|0
1628260900000|2021-08-06 14:41:40|37017.96|37017.96|37017.96|37017.96|37017.96|37017.96|37017.96|37017.96|0
1628260960000|2021-08-06 14:42:40|37020.31|37020.31|37020.31|37020.31|37020.31|37020.31|37020.31|37020.31|0
1628261000000|2021-08-06 14:43:20|37008.6|37008.6|37010.95|37010.95|37010.95|37010.95|37008.6|37008.6|0
1628261030000|2021-08-06 14:43:50|37006.25|37006.25|36994.53|36994.53|37006.25|37006.25|36992.18|36992.18|0
1628261130000|2021-08-06 14:45:30|36999.23|36999.23|36999.23|36999.23|36999.23|36999.23|36999.23|36999.23|0
1628261150000|2021-08-06 14:45:50|37001.58|37001.58|37001.58|37001.58|37001.58|37001.58|37001.58|37001.58|0
1628261240000|2021-08-06 14:47:20|36989.87|36989.87|36978.16|36978.16|36989.87|36989.87|36978.16|36978.16|0
1628261250000|2021-08-06 14:47:30|36989.87|36989.87|36989.87|36989.87|36989.87|36989.87|36989.87|36989.87|0
1628261310000|2021-08-06 14:48:30|36978.16|36978.16|36978.16|36978.16|36978.16|36978.16|36978.16|36978.16|0
1628261360000|2021-08-06 14:49:20|36991.67|36991.67|36964.64|36964.64|36991.67|36991.67|36964.64|36964.64|0
1628261380000|2021-08-06 14:49:40|36967|36967|36967|36967|36967|36967|36967|36967|0
1628261460000|2021-08-06 14:51:00|36964.64|36964.64|36964.64|36964.64|36964.64|36964.64|36964.64|36964.64|0
1628261470000|2021-08-06 14:51:10|36962.29|36962.29|36950.58|36950.58|36962.29|36962.29|36950.58|36950.58|0
1628261490000|2021-08-06 14:51:30|36948.23|36948.23|36948.23|36948.23|36948.23|36948.23|36948.23|36948.23|0
1628261530000|2021-08-06 14:52:10|36936.51|36936.51|36936.51|36936.51|36936.51|36936.51|36936.51|36936.51|0
1628261550000|2021-08-06 14:52:30|36948.23|36948.23|36948.23|36948.23|36948.23|36948.23|36948.23|36948.23|0
1628261630000|2021-08-06 14:53:50|36945.88|36945.88|36945.88|36945.88|36945.88|36945.88|36945.88|36945.88|0
1628261760000|2021-08-06 14:56:00|36957.59|36957.59|36957.59|36957.59|36957.59|36957.59|36957.59|36957.59|0
1628261780000|2021-08-06 14:56:20|36971.1|36971.1|36971.1|36971.1|36971.1|36971.1|36971.1|36971.1|0
1628261920000|2021-08-06 14:58:40|36957.59|36957.59|36957.59|36957.59|36957.59|36957.59|36957.59|36957.59|0
1628261930000|2021-08-06 14:58:50|36969.31|36969.31|36981.02|36981.02|36981.02|36981.02|36969.31|36969.31|0
1628261940000|2021-08-06 14:59:00|36992.73|36992.73|36992.73|36992.73|36992.73|36992.73|36992.73|36992.73|0
1628261950000|2021-08-06 14:59:10|37004.45|37004.45|37004.45|37004.45|37004.45|37004.45|37004.45|37004.45|0
1628261980000|2021-08-06 14:59:40|37017.96|37017.96|37017.96|37017.96|37017.96|37017.96|37017.96|37017.96|0
1628262020000|2021-08-06 15:00:20|37029.67|37029.67|37029.67|37029.67|37029.67|37029.67|37029.67|37029.67|0
1628262070000|2021-08-06 15:01:10|37032.03|37032.03|37032.03|37032.03|37032.03|37032.03|37032.03|37032.03|0
1628262210000|2021-08-06 15:03:30|37034.38|37034.38|37036.73|37036.73|37036.73|37036.73|37034.38|37034.38|0
1628262220000|2021-08-06 15:03:40|37032.03|37032.03|37032.03|37032.03|37032.03|37032.03|37032.03|37032.03|0
1628262240000|2021-08-06 15:04:00|37029.67|37029.67|37029.67|37029.67|37029.67|37029.67|37029.67|37029.67|0
1628262250000|2021-08-06 15:04:10|37027.32|37027.32|37027.32|37027.32|37027.32|37027.32|37027.32|37027.32|0
1628262300000|2021-08-06 15:05:00|37039.04|37039.04|37050.75|37050.75|37050.75|37050.75|37039.04|37039.04|0
1628262470000|2021-08-06 15:07:50|37048.4|37048.4|37048.4|37048.4|37048.4|37048.4|37048.4|37048.4|0
1628262650000|2021-08-06 15:10:50|37050.75|37050.75|37050.75|37050.75|37050.75|37050.75|37050.75|37050.75|0
1628262690000|2021-08-06 15:11:30|37048.4|37048.4|37048.4|37048.4|37048.4|37048.4|37048.4|37048.4|0
1628262720000|2021-08-06 15:12:00|37060.12|37060.12|37060.12|37060.12|37060.12|37060.12|37060.12|37060.12|0
1628262840000|2021-08-06 15:14:00|37048.4|37048.4|37048.4|37048.4|37048.4|37048.4|37048.4|37048.4|0
1628262880000|2021-08-06 15:14:40|37034.89|37034.89|37048.4|37048.4|37048.4|37048.4|37034.89|37034.89|0
1628262920000|2021-08-06 15:15:20|37034.89|37034.89|37048.4|37048.4|37048.4|37048.4|37034.89|37034.89|0
1628262980000|2021-08-06 15:16:20|37061.91|37061.91|37048.4|37048.4|37061.91|37061.91|37048.4|37048.4|0
1628263020000|2021-08-06 15:17:00|37034.89|37034.89|37048.4|37048.4|37048.4|37048.4|37034.89|37034.89|0
1628263040000|2021-08-06 15:17:20|37036.69|37036.69|37036.69|37036.69|37036.69|37036.69|37036.69|37036.69|0
1628263120000|2021-08-06 15:18:40|37023.18|37023.18|37023.18|37023.18|37023.18|37023.18|37023.18|37023.18|0
1628263140000|2021-08-06 15:19:00|37036.69|37036.69|37036.69|37036.69|37036.69|37036.69|37036.69|37036.69|0
1628263200000|2021-08-06 15:20:00|37048.4|37048.4|37046.05|37046.05|37048.4|37048.4|37046.05|37046.05|0
1628263210000|2021-08-06 15:20:10|37048.4|37048.4|37048.4|37048.4|37048.4|37048.4|37048.4|37048.4|0
1628263220000|2021-08-06 15:20:20|37036.69|37036.69|37036.69|37036.69|37036.69|37036.69|37036.69|37036.69|0
1628263230000|2021-08-06 15:20:30|37023.18|37023.18|37023.18|37023.18|37023.18|37023.18|37023.18|37023.18|0
1628263260000|2021-08-06 15:21:00|37036.69|37036.69|37036.69|37036.69|37036.69|37036.69|37036.69|37036.69|0
1628263370000|2021-08-06 15:22:50|37024.97|37024.97|37024.97|37024.97|37024.97|37024.97|37024.97|37024.97|0
1628263390000|2021-08-06 15:23:10|37027.32|37027.32|37034.38|37034.38|37034.38|37034.38|37027.32|37027.32|0
1628263430000|2021-08-06 15:23:50|37032.03|37032.03|37032.03|37032.03|37032.03|37032.03|37032.03|37032.03|0
1628263520000|2021-08-06 15:25:20|37018.51|37018.51|37018.51|37018.51|37018.51|37018.51|37018.51|37018.51|0
1628263570000|2021-08-06 15:26:10|37032.03|37032.03|37032.03|37032.03|37032.03|37032.03|37032.03|37032.03|0
1628263660000|2021-08-06 15:27:40|37034.38|37034.38|37036.73|37036.73|37036.73|37036.73|37034.38|37034.38|0
1628263710000|2021-08-06 15:28:30|37025.01|37025.01|37025.01|37025.01|37025.01|37025.01|37025.01|37025.01|0
1628263740000|2021-08-06 15:29:00|37013.3|37013.3|37013.3|37013.3|37013.3|37013.3|37013.3|37013.3|0
1628263760000|2021-08-06 15:29:20|37001.58|37001.58|37001.58|37001.58|37001.58|37001.58|37001.58|37001.58|0
1628263770000|2021-08-06 15:29:30|36989.87|36989.87|36989.87|36989.87|36989.87|36989.87|36989.87|36989.87|0
1628263780000|2021-08-06 15:29:40|36992.22|36992.22|36992.22|36992.22|36992.22|36992.22|36992.22|36992.22|0
1628263790000|2021-08-06 15:29:50|36978.71|36978.71|36983.41|36983.41|36983.41|36983.41|36974.01|36974.01|0
1628493420000|2021-08-09 07:17:00|36806.25|36806.25|36806.25|36806.25|36806.25|36806.25|36806.25|36806.25|0
1628493550000|2021-08-09 07:19:10|36799.19|36799.19|36799.19|36799.19|36799.19|36799.19|36799.19|36799.19|0
1628493810000|2021-08-09 07:23:30|36787.48|36787.48|36787.48|36787.48|36787.48|36787.48|36787.48|36787.48|0
1628493870000|2021-08-09 07:24:30|36775.72|36775.72|36775.72|36775.72|36775.72|36775.72|36775.72|36775.72|0
1628493910000|2021-08-09 07:25:10|36752.29|36752.29|36752.29|36752.29|36752.29|36752.29|36752.29|36752.29|0
1628494040000|2021-08-09 07:27:20|36740.58|36740.58|36740.58|36740.58|36740.58|36740.58|36740.58|36740.58|0
1628494100000|2021-08-09 07:28:20|36728.86|36728.86|36728.86|36728.86|36728.86|36728.86|36717.15|36717.15|0
1628494110000|2021-08-09 07:28:30|36719.46|36719.46|36717.11|36717.11|36719.46|36719.46|36714.76|36714.76|0
1628494120000|2021-08-09 07:28:40|36705.35|36705.35|36698.3|36698.3|36705.35|36705.35|36698.3|36698.3|0
1628494130000|2021-08-09 07:28:50|36707.7|36707.7|36705.35|36705.35|36712.41|36712.41|36705.35|36705.35|0
1628494140000|2021-08-09 07:29:00|36714.76|36714.76|36714.76|36714.76|36714.76|36714.76|36714.76|36714.76|0
1628494150000|2021-08-09 07:29:10|36717.11|36717.11|36717.11|36717.11|36717.11|36717.11|36717.11|36717.11|0
1628494220000|2021-08-09 07:30:20|36740.54|36740.54|36740.54|36740.54|36740.54|36740.54|36740.54|36740.54|0
1628494440000|2021-08-09 07:34:00|36752.29|36752.29|36752.29|36752.29|36752.29|36752.29|36752.29|36752.29|0
1628494560000|2021-08-09 07:36:00|36787.44|36787.44|36787.44|36787.44|36787.44|36787.44|36787.44|36787.44|0
1628494570000|2021-08-09 07:36:10|36810.87|36810.87|36810.87|36810.87|36810.87|36810.87|36810.87|36810.87|0
1628494620000|2021-08-09 07:37:00|36905.44|36905.44|36905.44|36905.44|36905.44|36905.44|36905.44|36905.44|0
1628494650000|2021-08-09 07:37:30|36921.9|36921.9|36921.9|36921.9|36921.9|36921.9|36921.9|36921.9|0
1628494840000|2021-08-09 07:40:40|36894.88|36894.88|36894.88|36894.88|36894.88|36894.88|36894.88|36894.88|0
1628494930000|2021-08-09 07:42:10|36908.39|36908.39|36908.39|36908.39|36908.39|36908.39|36908.39|36908.39|0
1628494940000|2021-08-09 07:42:20|36931.82|36931.82|36931.82|36931.82|36931.82|36931.82|36931.82|36931.82|0
1628495120000|2021-08-09 07:45:20|36945.33|36945.33|36945.33|36945.33|36945.33|36945.33|36945.33|36945.33|0
1628495190000|2021-08-09 07:46:30|36957.04|36957.04|36957.04|36957.04|36957.04|36957.04|36957.04|36957.04|0
1628495230000|2021-08-09 07:47:10|36968.76|36968.76|36968.76|36968.76|36968.76|36968.76|36968.76|36968.76|0
1628495480000|2021-08-09 07:51:20|36971.11|36971.11|36971.11|36971.11|36971.11|36971.11|36971.11|36971.11|0
1628495610000|2021-08-09 07:53:30|36984.62|36984.62|36984.62|36984.62|36984.62|36984.62|36984.62|36984.62|0
1628495640000|2021-08-09 07:54:00|36991.68|36991.68|36989.32|36989.32|36991.68|36991.68|36989.32|36989.32|0
1628495680000|2021-08-09 07:54:40|37012.75|37012.75|37012.75|37012.75|37012.75|37012.75|37012.75|37012.75|0
1628495740000|2021-08-09 07:55:40|37039.77|37039.77|37039.77|37039.77|37039.77|37039.77|37039.77|37039.77|0
1628495760000|2021-08-09 07:56:00|37063.2|37063.2|37063.2|37063.2|37063.2|37063.2|37063.2|37063.2|0
1628495770000|2021-08-09 07:56:10|37051.49|37051.49|37051.49|37051.49|37051.49|37051.49|37051.49|37051.49|0
1628495890000|2021-08-09 07:58:10|37028.06|37028.06|37028.06|37028.06|37028.06|37028.06|37028.06|37028.06|0
1628496140000|2021-08-09 08:02:20|37004.63|37004.63|37004.63|37004.63|37004.63|37004.63|37004.63|37004.63|0
1628496160000|2021-08-09 08:02:40|37006.98|37006.98|37006.98|37006.98|37006.98|37006.98|37006.98|37006.98|0
1628496200000|2021-08-09 08:03:20|37014.04|37014.04|37014.04|37014.04|37014.04|37014.04|37014.04|37014.04|0
1628496220000|2021-08-09 08:03:40|37011.69|37011.69|37011.69|37011.69|37011.69|37011.69|37011.69|37011.69|0
1628496600000|2021-08-09 08:10:00|37006.98|37006.98|37006.98|37006.98|37006.98|37006.98|37006.98|37006.98|0
1628496660000|2021-08-09 08:11:00|37004.63|37004.63|37004.63|37004.63|37004.63|37004.63|37004.63|37004.63|0
1628496730000|2021-08-09 08:12:10|37028.06|37028.06|37039.77|37039.77|37039.77|37039.77|37028.06|37028.06|0
1628496870000|2021-08-09 08:14:30|37074.92|37074.92|37074.92|37074.92|37074.92|37074.92|37074.92|37074.92|0
1628496950000|2021-08-09 08:15:50|37070.22|37070.22|37070.22|37070.22|37070.22|37070.22|37070.22|37070.22|0
1628496960000|2021-08-09 08:16:00|37063.16|37063.16|37022.63|37022.63|37063.16|37063.16|37022.63|37022.63|0
1628496970000|2021-08-09 08:16:10|37024.98|37024.98|37024.98|37024.98|37024.98|37024.98|37024.98|37024.98|0
1628496990000|2021-08-09 08:16:30|37038.49|37038.49|37024.98|37024.98|37038.49|37038.49|37024.98|37024.98|0
1628497000000|2021-08-09 08:16:40|37036.69|37036.69|37036.69|37036.69|37036.69|37036.69|37036.69|37036.69|0
1628497130000|2021-08-09 08:18:50|37041.4|37041.4|37041.4|37041.4|37041.4|37041.4|37041.4|37041.4|0
1628497140000|2021-08-09 08:19:00|37039.05|37039.05|37039.05|37039.05|37039.05|37039.05|37039.05|37039.05|0
1628497470000|2021-08-09 08:24:30|37003.9|37003.9|37003.9|37003.9|37003.9|37003.9|37003.9|37003.9|0
1628497550000|2021-08-09 08:25:50|36999.2|36999.2|36999.2|36999.2|36999.2|36999.2|36999.2|36999.2|0
1628497840000|2021-08-09 08:30:40|36985.69|36985.69|36985.69|36985.69|36985.69|36985.69|36985.69|36985.69|0
1628497960000|2021-08-09 08:32:40|36995.09|36995.09|36995.09|36995.09|36995.09|36995.09|36995.09|36995.09|0
1628497980000|2021-08-09 08:33:00|36997.45|36997.45|36997.45|36997.45|36997.45|36997.45|36997.45|36997.45|0
1628498010000|2021-08-09 08:33:30|36985.73|36985.73|36974.02|36974.02|36985.73|36985.73|36974.02|36974.02|0
1628498260000|2021-08-09 08:37:40|36976.37|36976.37|36976.37|36976.37|36976.37|36976.37|36976.37|36976.37|0
1628498470000|2021-08-09 08:41:10|36981.07|36981.07|36981.07|36981.07|36981.07|36981.07|36981.07|36981.07|0
1628498480000|2021-08-09 08:41:20|36983.42|36983.42|36983.42|36983.42|36983.42|36983.42|36983.42|36983.42|0
1628498530000|2021-08-09 08:42:10|36995.14|36995.14|36995.14|36995.14|36995.14|36995.14|36995.14|36995.14|0
1628498550000|2021-08-09 08:42:30|37006.85|37006.85|37006.85|37006.85|37006.85|37006.85|37006.85|37006.85|0
1628498790000|2021-08-09 08:46:30|37020.96|37020.96|37023.31|37023.31|37023.31|37023.31|37020.96|37020.96|0
1628499070000|2021-08-09 08:51:10|37020.96|37020.96|37020.96|37020.96|37020.96|37020.96|37020.96|37020.96|0
1628499080000|2021-08-09 08:51:20|37018.61|37018.61|37018.61|37018.61|37018.61|37018.61|37018.61|37018.61|0
1628499240000|2021-08-09 08:54:00|37016.25|37016.25|37016.25|37016.25|37016.25|37016.25|37016.25|37016.25|0
1628499350000|2021-08-09 08:55:50|37023.31|37023.31|37023.31|37023.31|37023.31|37023.31|37023.31|37023.31|0
1628499360000|2021-08-09 08:56:00|37018.61|37018.61|37018.61|37018.61|37018.61|37018.61|37018.61|37018.61|0
1628499470000|2021-08-09 08:57:50|37013.9|37013.9|37013.9|37013.9|37013.9|37013.9|37013.9|37013.9|0
1628499540000|2021-08-09 08:59:00|37016.25|37016.25|37018.61|37018.61|37018.61|37018.61|37016.25|37016.25|0
1628499600000|2021-08-09 09:00:00|37032.12|37032.12|37032.12|37032.12|37032.12|37032.12|37032.12|37032.12|0
1628499660000|2021-08-09 09:01:00|37020.4|37020.4|36996.97|36996.97|37020.4|37020.4|36985.26|36985.26|0
1628499670000|2021-08-09 09:01:10|37008.69|37008.69|37008.69|37008.69|37008.69|37008.69|37008.69|37008.69|0
1628499840000|2021-08-09 09:04:00|37003.99|37003.99|37003.99|37003.99|37003.99|37003.99|37003.99|37003.99|0
1628499970000|2021-08-09 09:06:10|37001.63|37001.63|37001.63|37001.63|37001.63|37001.63|37001.63|37001.63|0
1628500000000|2021-08-09 09:06:40|36996.93|36996.93|36996.93|36996.93|36996.93|36996.93|36996.93|36996.93|0
1628500060000|2021-08-09 09:07:40|36985.22|36985.22|36973.5|36973.5|36985.22|36985.22|36973.5|36973.5|0
1628500270000|2021-08-09 09:11:10|36961.79|36961.79|36938.36|36938.36|36961.79|36961.79|36938.36|36938.36|0
1628500370000|2021-08-09 09:12:50|36936.01|36936.01|36936.01|36936.01|36936.01|36936.01|36936.01|36936.01|0
1628500740000|2021-08-09 09:19:00|36924.29|36924.29|36924.29|36924.29|36924.29|36924.29|36924.29|36924.29|0
1628500760000|2021-08-09 09:19:20|36929|36929|36929|36929|36929|36929|36929|36929|0
1628500800000|2021-08-09 09:20:00|36926.65|36926.65|36924.29|36924.29|36926.65|36926.65|36924.29|36924.29|0
1628500830000|2021-08-09 09:20:30|36921.94|36921.94|36921.94|36921.94|36921.94|36921.94|36921.94|36921.94|0
1628500850000|2021-08-09 09:20:50|36924.29|36924.29|36924.29|36924.29|36924.29|36924.29|36924.29|36924.29|0
1628500860000|2021-08-09 09:21:00|36926.65|36926.65|36926.65|36926.65|36926.65|36926.65|36926.65|36926.65|0
1628500900000|2021-08-09 09:21:40|36929|36929|36929|36929|36929|36929|36929|36929|0
1628500910000|2021-08-09 09:21:50|36931.35|36931.35|36931.35|36931.35|36931.35|36931.35|36931.35|36931.35|0
1628500940000|2021-08-09 09:22:20|36936.05|36936.05|36936.05|36936.05|36936.05|36936.05|36936.05|36936.05|0
1628500990000|2021-08-09 09:23:10|36940.75|36940.75|36940.75|36940.75|36940.75|36940.75|36940.75|36940.75|0
1628501010000|2021-08-09 09:23:30|36943.1|36943.1|36943.1|36943.1|36943.1|36943.1|36943.1|36943.1|0
1628501020000|2021-08-09 09:23:40|36945.45|36945.45|36945.45|36945.45|36945.45|36945.45|36945.45|36945.45|0
1628501040000|2021-08-09 09:24:00|36943.1|36943.1|36943.1|36943.1|36943.1|36943.1|36943.1|36943.1|0
1628501080000|2021-08-09 09:24:40|36931.39|36931.39|36919.67|36919.67|36931.39|36931.39|36919.67|36919.67|0
1628501090000|2021-08-09 09:24:50|36931.39|36931.39|36931.39|36931.39|36931.39|36931.39|36931.39|36931.39|0
1628501260000|2021-08-09 09:27:40|36919.67|36919.67|36919.67|36919.67|36919.67|36919.67|36919.67|36919.67|0
1628501320000|2021-08-09 09:28:40|36907.92|36907.92|36907.92|36907.92|36907.92|36907.92|36907.92|36907.92|0
1628501400000|2021-08-09 09:30:00|36910.27|36910.27|36910.27|36910.27|36910.27|36910.27|36910.27|36910.27|0
1628501550000|2021-08-09 09:32:30|36907.92|36907.92|36907.92|36907.92|36907.92|36907.92|36907.92|36907.92|0
1628501560000|2021-08-09 09:32:40|36884.49|36884.49|36884.49|36884.49|36884.49|36884.49|36884.49|36884.49|0
1628501580000|2021-08-09 09:33:00|36872.78|36872.78|36872.78|36872.78|36872.78|36872.78|36872.78|36872.78|0
1628501810000|2021-08-09 09:36:50|36870.42|36870.42|36870.42|36870.42|36870.42|36870.42|36870.42|36870.42|0
1628501830000|2021-08-09 09:37:10|36868.07|36868.07|36865.72|36865.72|36868.07|36868.07|36865.72|36865.72|0
1628501850000|2021-08-09 09:37:30|36861.02|36861.02|36863.37|36863.37|36863.37|36863.37|36861.02|36861.02|0
1628501880000|2021-08-09 09:38:00|36853.97|36853.97|36853.97|36853.97|36853.97|36853.97|36853.97|36853.97|0
1628501930000|2021-08-09 09:38:50|36856.32|36856.32|36856.32|36856.32|36856.32|36856.32|36856.32|36856.32|0
1628502040000|2021-08-09 09:40:40|36829.3|36829.3|36856.32|36856.32|36856.32|36856.32|36829.3|36829.3|0
1628502080000|2021-08-09 09:41:20|36849.26|36849.26|36849.26|36849.26|36849.26|36849.26|36849.26|36849.26|0
1628502100000|2021-08-09 09:41:40|36844.56|36844.56|36844.56|36844.56|36844.56|36844.56|36844.56|36844.56|0
1628502180000|2021-08-09 09:43:00|36809.42|36809.42|36821.13|36821.13|36821.13|36821.13|36809.42|36809.42|0
1628502190000|2021-08-09 09:43:10|36823.48|36823.48|36811.77|36811.77|36823.48|36823.48|36811.77|36811.77|0
1628502200000|2021-08-09 09:43:20|36835.2|36835.2|36835.2|36835.2|36835.2|36835.2|36835.2|36835.2|0
1628502450000|2021-08-09 09:47:30|36830.5|36830.5|36830.5|36830.5|36830.5|36830.5|36830.5|36830.5|0
1628502510000|2021-08-09 09:48:30|36825.79|36825.79|36823.44|36823.44|36825.79|36825.79|36823.44|36823.44|0
1628502690000|2021-08-09 09:51:30|36811.73|36811.73|36811.73|36811.73|36811.73|36811.73|36811.73|36811.73|0
1628503200000|2021-08-09 10:00:00|36809.38|36809.38|36809.38|36809.38|36809.38|36809.38|36809.38|36809.38|0
1628503240000|2021-08-09 10:00:40|36782.35|36782.35|36782.35|36782.35|36782.35|36782.35|36782.35|36782.35|0
1628503250000|2021-08-09 10:00:50|36770.64|36770.64|36770.64|36770.64|36770.64|36770.64|36770.64|36770.64|0
1628503260000|2021-08-09 10:01:00|36763.59|36763.59|36758.88|36758.88|36763.59|36763.59|36758.88|36758.88|0
1628503270000|2021-08-09 10:01:10|36756.53|36756.53|36756.53|36756.53|36756.53|36756.53|36756.53|36756.53|0
1628503340000|2021-08-09 10:02:20|36768.25|36768.25|36768.25|36768.25|36768.25|36768.25|36768.25|36768.25|0
1628503350000|2021-08-09 10:02:30|36791.68|36791.68|36791.68|36791.68|36791.68|36791.68|36791.68|36791.68|0
1628503430000|2021-08-09 10:03:50|36803.39|36803.39|36803.39|36803.39|36803.39|36803.39|36803.39|36803.39|0
1628503490000|2021-08-09 10:04:50|36801.04|36801.04|36801.04|36801.04|36801.04|36801.04|36801.04|36801.04|0
1628503540000|2021-08-09 10:05:40|36796.34|36796.34|36796.34|36796.34|36796.34|36796.34|36796.34|36796.34|0
1628503560000|2021-08-09 10:06:00|36798.69|36798.69|36798.69|36798.69|36798.69|36798.69|36798.69|36798.69|0
1628503770000|2021-08-09 10:09:30|36803.39|36803.39|36803.39|36803.39|36803.39|36803.39|36803.39|36803.39|0
1628503790000|2021-08-09 10:09:50|36801.04|36801.04|36801.04|36801.04|36801.04|36801.04|36801.04|36801.04|0
1628503860000|2021-08-09 10:11:00|36803.39|36803.39|36803.39|36803.39|36803.39|36803.39|36803.39|36803.39|0
1628503930000|2021-08-09 10:12:10|36815.11|36815.11|36815.11|36815.11|36815.11|36815.11|36815.11|36815.11|0
1628503940000|2021-08-09 10:12:20|36826.82|36826.82|36826.82|36826.82|36826.82|36826.82|36826.82|36826.82|0
1628504120000|2021-08-09 10:15:20|36824.47|36824.47|36859.61|36859.61|36859.61|36859.61|36824.47|36824.47|0
1628504180000|2021-08-09 10:16:20|36847.9|36847.9|36847.9|36847.9|36847.9|36847.9|36847.9|36847.9|0
1628504200000|2021-08-09 10:16:40|36836.18|36836.18|36836.18|36836.18|36836.18|36836.18|36836.18|36836.18|0
1628504430000|2021-08-09 10:20:30|36824.47|36824.47|36824.47|36824.47|36824.47|36824.47|36824.47|36824.47|0
1628504440000|2021-08-09 10:20:40|36801.04|36801.04|36801.04|36801.04|36801.04|36801.04|36801.04|36801.04|0
1628504450000|2021-08-09 10:20:50|36798.69|36798.69|36798.69|36798.69|36798.69|36798.69|36798.69|36798.69|0
1628504460000|2021-08-09 10:21:00|36825.71|36825.71|36825.71|36825.71|36825.71|36825.71|36825.71|36825.71|0
1628504560000|2021-08-09 10:22:40|36828.06|36828.06|36828.06|36828.06|36828.06|36828.06|36828.06|36828.06|0
1628504580000|2021-08-09 10:23:00|36816.35|36816.35|36816.35|36816.35|36816.35|36816.35|36816.35|36816.35|0
1628504720000|2021-08-09 10:25:20|36818.7|36818.7|36818.7|36818.7|36818.7|36818.7|36818.7|36818.7|0
1628504770000|2021-08-09 10:26:10|36816.35|36816.35|36811.64|36811.64|36816.35|36816.35|36811.64|36811.64|0
1628504960000|2021-08-09 10:29:20|36823.36|36823.36|36823.36|36823.36|36823.36|36823.36|36823.36|36823.36|0
1628504990000|2021-08-09 10:29:50|36825.71|36825.71|36825.71|36825.71|36825.71|36825.71|36825.71|36825.71|0
1628505040000|2021-08-09 10:30:40|36830.41|36830.41|36830.41|36830.41|36830.41|36830.41|36830.41|36830.41|0
1628505240000|2021-08-09 10:34:00|36816.9|36816.9|36816.9|36816.9|36816.9|36816.9|36816.9|36816.9|0
1628505320000|2021-08-09 10:35:20|36805.19|36805.19|36805.19|36805.19|36805.19|36805.19|36805.19|36805.19|0
1628505540000|2021-08-09 10:39:00|36807.54|36807.54|36807.54|36807.54|36807.54|36807.54|36807.54|36807.54|0
1628505560000|2021-08-09 10:39:20|36805.19|36805.19|36805.19|36805.19|36805.19|36805.19|36805.19|36805.19|0
1628505590000|2021-08-09 10:39:50|36800.48|36800.48|36800.48|36800.48|36800.48|36800.48|36800.48|36800.48|0
1628505620000|2021-08-09 10:40:20|36812.2|36812.2|36812.2|36812.2|36812.2|36812.2|36812.2|36812.2|0
1628505660000|2021-08-09 10:41:00|36814.55|36814.55|36814.55|36814.55|36814.55|36814.55|36814.55|36814.55|0
1628505900000|2021-08-09 10:45:00|36816.9|36816.9|36819.25|36819.25|36819.25|36819.25|36816.9|36816.9|0
1628505970000|2021-08-09 10:46:10|36828.66|36828.66|36828.66|36828.66|36828.66|36828.66|36828.66|36828.66|0
1628506120000|2021-08-09 10:48:40|36852.09|36852.09|36852.09|36852.09|36852.09|36852.09|36852.09|36852.09|0
1628506130000|2021-08-09 10:48:50|36863.8|36863.8|36875.52|36875.52|36875.52|36875.52|36863.8|36863.8|0
1628506180000|2021-08-09 10:49:40|36852.09|36852.09|36852.09|36852.09|36852.09|36852.09|36852.09|36852.09|0
1628506190000|2021-08-09 10:49:50|36863.8|36863.8|36863.8|36863.8|36863.8|36863.8|36863.8|36863.8|0
1628506220000|2021-08-09 10:50:20|36875.52|36875.52|36880.22|36880.22|36880.22|36880.22|36870.81|36870.81|0
1628506230000|2021-08-09 10:50:30|36882.57|36882.57|36887.27|36887.27|36887.27|36887.27|36882.57|36882.57|0
1628506300000|2021-08-09 10:51:40|36900.78|36900.78|36900.78|36900.78|36900.78|36900.78|36900.78|36900.78|0
1628506330000|2021-08-09 10:52:10|36903.13|36903.13|36903.13|36903.13|36903.13|36903.13|36903.13|36903.13|0
1628506340000|2021-08-09 10:52:20|36905.48|36905.48|36905.48|36905.48|36905.48|36905.48|36905.48|36905.48|0
1628506400000|2021-08-09 10:53:20|36903.13|36903.13|36900.78|36900.78|36903.13|36903.13|36900.78|36900.78|0
1628506540000|2021-08-09 10:55:40|36914.29|36914.29|36914.29|36914.29|36914.29|36914.29|36914.29|36914.29|0
1628506560000|2021-08-09 10:56:00|36909.59|36909.59|36909.59|36909.59|36909.59|36909.59|36909.59|36909.59|0
1628506660000|2021-08-09 10:57:40|36914.29|36914.29|36928.36|36928.36|36928.36|36928.36|36914.29|36914.29|0
1628506740000|2021-08-09 10:59:00|36933.06|36933.06|36933.06|36933.06|36933.06|36933.06|36933.06|36933.06|0
1628506790000|2021-08-09 10:59:50|36928.36|36928.36|36904.93|36904.93|36928.36|36928.36|36904.93|36904.93|0
1628506800000|2021-08-09 11:00:00|36893.22|36893.22|36893.22|36893.22|36893.22|36893.22|36893.22|36893.22|0
1628506870000|2021-08-09 11:01:10|36881.5|36881.5|36869.79|36869.79|36881.5|36881.5|36869.79|36869.79|0
1628506930000|2021-08-09 11:02:10|36858.07|36858.07|36858.07|36858.07|36858.07|36858.07|36858.07|36858.07|0
1628506940000|2021-08-09 11:02:20|36869.79|36869.79|36869.79|36869.79|36869.79|36869.79|36869.79|36869.79|0
1628506990000|2021-08-09 11:03:10|36865.08|36865.08|36862.73|36862.73|36865.08|36865.08|36862.73|36862.73|0
1628507120000|2021-08-09 11:05:20|36869.79|36869.79|36872.14|36872.14|36872.14|36872.14|36869.79|36869.79|0
1628507230000|2021-08-09 11:07:10|36869.79|36869.79|36869.79|36869.79|36869.79|36869.79|36869.79|36869.79|0
1628507280000|2021-08-09 11:08:00|36879.19|36879.19|36879.19|36879.19|36879.19|36879.19|36879.19|36879.19|0
1628507680000|2021-08-09 11:14:40|36867.48|36867.48|36855.76|36855.76|36867.48|36867.48|36855.76|36855.76|0
1628507690000|2021-08-09 11:14:50|36879.19|36879.19|36879.19|36879.19|36879.19|36879.19|36867.48|36867.48|0
1628507760000|2021-08-09 11:16:00|36867.48|36867.48|36867.48|36867.48|36867.48|36867.48|36867.48|36867.48|0
1628507840000|2021-08-09 11:17:20|36869.83|36869.83|36869.83|36869.83|36869.83|36869.83|36869.83|36869.83|0
1628508100000|2021-08-09 11:21:40|36881.54|36881.54|36881.54|36881.54|36881.54|36881.54|36881.54|36881.54|0
1628508200000|2021-08-09 11:23:20|36893.26|36893.26|36907.32|36907.32|36907.32|36907.32|36893.26|36893.26|0
1628508320000|2021-08-09 11:25:20|36919.04|36919.04|36919.04|36919.04|36919.04|36919.04|36919.04|36919.04|0
1628508440000|2021-08-09 11:27:20|36907.32|36907.32|36907.32|36907.32|36907.32|36907.32|36907.32|36907.32|0
1628508520000|2021-08-09 11:28:40|36895.61|36895.61|36895.61|36895.61|36895.61|36895.61|36895.61|36895.61|0
1628508600000|2021-08-09 11:30:00|36922.63|36922.63|36922.63|36922.63|36922.63|36922.63|36909.12|36909.12|0
1628508730000|2021-08-09 11:32:10|36920.28|36920.28|36920.28|36920.28|36920.28|36920.28|36920.28|36920.28|0
1628508740000|2021-08-09 11:32:20|36931.99|36931.99|36936.7|36936.7|36936.7|36936.7|36931.99|36931.99|0
1628508800000|2021-08-09 11:33:20|36960.13|36960.13|36960.13|36960.13|36960.13|36960.13|36960.13|36960.13|0
1628509000000|2021-08-09 11:36:40|36962.48|36962.48|36962.48|36962.48|36962.48|36962.48|36962.48|36962.48|0
1628509080000|2021-08-09 11:38:00|36950.76|36950.76|36950.76|36950.76|36950.76|36950.76|36950.76|36950.76|0
1628509130000|2021-08-09 11:38:50|36937.25|36937.25|36937.25|36937.25|36937.25|36937.25|36937.25|36937.25|0
1628509210000|2021-08-09 11:40:10|36939.6|36939.6|36939.6|36939.6|36939.6|36939.6|36939.6|36939.6|0
1628509250000|2021-08-09 11:40:50|36941.95|36941.95|36941.95|36941.95|36941.95|36941.95|36941.95|36941.95|0
1628509270000|2021-08-09 11:41:10|36939.6|36939.6|36939.6|36939.6|36939.6|36939.6|36939.6|36939.6|0
1628509430000|2021-08-09 11:43:50|36963.03|36963.03|36963.03|36963.03|36963.03|36963.03|36963.03|36963.03|0
1628509470000|2021-08-09 11:44:30|36976.54|36976.54|36976.54|36976.54|36976.54|36976.54|36976.54|36976.54|0
1628509780000|2021-08-09 11:49:40|36949.52|36949.52|36949.52|36949.52|36949.52|36949.52|36949.52|36949.52|0
1628509810000|2021-08-09 11:50:10|36947.17|36947.17|36947.17|36947.17|36947.17|36947.17|36947.17|36947.17|0
1628509830000|2021-08-09 11:50:30|36958.88|36958.88|36958.88|36958.88|36958.88|36958.88|36958.88|36958.88|0
1628509910000|2021-08-09 11:51:50|36947.17|36947.17|36947.17|36947.17|36947.17|36947.17|36947.17|36947.17|0
1628510000000|2021-08-09 11:53:20|36958.88|36958.88|36958.88|36958.88|36958.88|36958.88|36958.88|36958.88|0
1628510030000|2021-08-09 11:53:50|36972.39|36972.39|36972.39|36972.39|36972.39|36972.39|36972.39|36972.39|0
1628510170000|2021-08-09 11:56:10|36984.11|36984.11|36984.11|36984.11|36984.11|36984.11|36984.11|36984.11|0
1628510230000|2021-08-09 11:57:10|36986.46|36986.46|36986.46|36986.46|36986.46|36986.46|36986.46|36986.46|0
1628510430000|2021-08-09 12:00:30|36974.75|36974.75|36963.03|36963.03|36974.75|36974.75|36963.03|36963.03|0
1628510440000|2021-08-09 12:00:40|36986.46|36986.46|36986.46|36986.46|36986.46|36986.46|36986.46|36986.46|0
1628510460000|2021-08-09 12:01:00|36998.17|36998.17|36998.17|36998.17|36998.17|36998.17|36998.17|36998.17|0
1628510490000|2021-08-09 12:01:30|36995.82|36995.82|36995.82|36995.82|36995.82|36995.82|36995.82|36995.82|0
1628510500000|2021-08-09 12:01:40|36998.17|36998.17|36998.17|36998.17|36998.17|36998.17|36998.17|36998.17|0
1628510670000|2021-08-09 12:04:30|36995.82|36995.82|36995.82|36995.82|36995.82|36995.82|36995.82|36995.82|0
1628510680000|2021-08-09 12:04:40|36984.11|36984.11|36984.11|36984.11|36984.11|36984.11|36984.11|36984.11|0
1628510820000|2021-08-09 12:07:00|36972.39|36972.39|36972.39|36972.39|36972.39|36972.39|36972.39|36972.39|0
1628510850000|2021-08-09 12:07:30|36974.75|36974.75|36977.1|36977.1|36977.1|36977.1|36974.75|36974.75|0
1628510930000|2021-08-09 12:08:50|36988.81|36988.81|36988.81|36988.81|36988.81|36988.81|36988.81|36988.81|0
1628511040000|2021-08-09 12:10:40|36993.51|36993.51|36993.51|36993.51|36993.51|36993.51|36993.51|36993.51|0
1628511090000|2021-08-09 12:11:30|36995.86|36995.86|36995.86|36995.86|36995.86|36995.86|36995.86|36995.86|0
1628511350000|2021-08-09 12:15:50|37000.57|37000.57|37000.57|37000.57|37000.57|37000.57|37000.57|37000.57|0
1628511360000|2021-08-09 12:16:00|37005.27|37005.27|37005.27|37005.27|37005.27|37005.27|37005.27|37005.27|0
1628511370000|2021-08-09 12:16:10|36993.55|36993.55|36993.55|36993.55|36993.55|36993.55|36993.55|36993.55|0
1628511400000|2021-08-09 12:16:40|36980.04|36980.04|36980.04|36980.04|36980.04|36980.04|36980.04|36980.04|0
1628511450000|2021-08-09 12:17:30|36970.64|36970.64|36965.94|36965.94|36970.64|36970.64|36965.94|36965.94|0
1628511500000|2021-08-09 12:18:20|36970.64|36970.64|36970.64|36970.64|36970.64|36970.64|36970.64|36970.64|0
1628511890000|2021-08-09 12:24:50|36984.15|36984.15|36984.15|36984.15|36984.15|36984.15|36984.15|36984.15|0
1628511930000|2021-08-09 12:25:30|36995.86|36995.86|36995.86|36995.86|36995.86|36995.86|36995.86|36995.86|0
1628511980000|2021-08-09 12:26:20|37007.58|37007.58|37007.58|37007.58|37007.58|37007.58|37007.58|37007.58|0
1628512450000|2021-08-09 12:34:10|37009.93|37009.93|37009.93|37009.93|37009.93|37009.93|37009.93|37009.93|0
1628512500000|2021-08-09 12:35:00|37021.64|37021.64|37021.64|37021.64|37021.64|37021.64|37021.64|37021.64|0
1628512600000|2021-08-09 12:36:40|37026.35|37026.35|37026.35|37026.35|37026.35|37026.35|37026.35|37026.35|0
1628512660000|2021-08-09 12:37:40|37028.7|37028.7|37028.7|37028.7|37028.7|37028.7|37028.7|37028.7|0
1628512740000|2021-08-09 12:39:00|37052.13|37052.13|37052.13|37052.13|37052.13|37052.13|37052.13|37052.13|0
1628513180000|2021-08-09 12:46:20|37065.64|37065.64|37065.64|37065.64|37065.64|37065.64|37065.64|37065.64|0
1628513240000|2021-08-09 12:47:20|37060.94|37060.94|37067.99|37067.99|37067.99|37067.99|37060.94|37060.94|0
1628513260000|2021-08-09 12:47:40|37065.64|37065.64|37065.64|37065.64|37065.64|37065.64|37065.64|37065.64|0
1628513290000|2021-08-09 12:48:10|37053.92|37053.92|37053.92|37053.92|37053.92|37053.92|37053.92|37053.92|0
1628513310000|2021-08-09 12:48:30|37051.57|37051.57|37051.57|37051.57|37051.57|37051.57|37051.57|37051.57|0
1628513440000|2021-08-09 12:50:40|37053.92|37053.92|37053.92|37053.92|37053.92|37053.92|37053.92|37053.92|0
1628513690000|2021-08-09 12:54:50|37065.64|37065.64|37077.35|37077.35|37077.35|37077.35|37065.64|37065.64|0
1628513850000|2021-08-09 12:57:30|37079.7|37079.7|37079.7|37079.7|37079.7|37079.7|37079.7|37079.7|0
1628513900000|2021-08-09 12:58:20|37066.19|37066.19|37066.19|37066.19|37066.19|37066.19|37066.19|37066.19|0
1628514000000|2021-08-09 13:00:00|37079.7|37079.7|37077.35|37077.35|37079.7|37079.7|37077.35|37077.35|0
1628514120000|2021-08-09 13:02:00|37065.64|37065.64|37065.64|37065.64|37065.64|37065.64|37065.64|37065.64|0
1628514190000|2021-08-09 13:03:10|37067.99|37067.99|37067.99|37067.99|37067.99|37067.99|37067.99|37067.99|0
1628514280000|2021-08-09 13:04:40|37070.34|37070.34|37072.69|37072.69|37072.69|37072.69|37070.34|37070.34|0
1628514480000|2021-08-09 13:08:00|37067.99|37067.99|37067.99|37067.99|37067.99|37067.99|37067.99|37067.99|0
1628514520000|2021-08-09 13:08:40|37065.64|37065.64|37065.64|37065.64|37065.64|37065.64|37065.64|37065.64|0
1628514670000|2021-08-09 13:11:10|37053.92|37053.92|37042.21|37042.21|37053.92|37053.92|37042.21|37042.21|0
1628514700000|2021-08-09 13:11:40|37028.7|37028.7|37028.7|37028.7|37028.7|37028.7|37028.7|37028.7|0
1628514930000|2021-08-09 13:15:30|37024|37024|37024|37024|37024|37024|37024|37024|0
1628514960000|2021-08-09 13:16:00|37026.35|37026.35|37026.35|37026.35|37026.35|37026.35|37026.35|37026.35|0
1628514970000|2021-08-09 13:16:10|37021.64|37021.64|37021.64|37021.64|37021.64|37021.64|37021.64|37021.64|0
1628515040000|2021-08-09 13:17:20|37033.36|37033.36|37045.07|37045.07|37045.07|37045.07|37033.36|37033.36|0
1628515050000|2021-08-09 13:17:30|37040.37|37040.37|37040.37|37040.37|37040.37|37040.37|37040.37|37040.37|0
1628515110000|2021-08-09 13:18:30|37038.02|37038.02|37038.02|37038.02|37038.02|37038.02|37038.02|37038.02|0
1628515130000|2021-08-09 13:18:50|37035.67|37035.67|37035.67|37035.67|37035.67|37035.67|37035.67|37035.67|0
1628515190000|2021-08-09 13:19:50|37030.97|37030.97|37030.97|37030.97|37030.97|37030.97|37030.97|37030.97|0
1628515230000|2021-08-09 13:20:30|37057.99|37057.99|37057.99|37057.99|37057.99|37057.99|37057.99|37057.99|0
1628515300000|2021-08-09 13:21:40|37055.64|37055.64|37055.64|37055.64|37055.64|37055.64|37055.64|37055.64|0
1628515310000|2021-08-09 13:21:50|37053.29|37053.29|37053.29|37053.29|37053.29|37053.29|37053.29|37053.29|0
1628515320000|2021-08-09 13:22:00|37060.34|37060.34|37062.69|37062.69|37062.69|37062.69|37060.34|37060.34|0
1628515340000|2021-08-09 13:22:20|37057.99|37057.99|37057.99|37057.99|37057.99|37057.99|37057.99|37057.99|0
1628515360000|2021-08-09 13:22:40|37060.34|37060.34|37060.34|37060.34|37060.34|37060.34|37060.34|37060.34|0
1628515410000|2021-08-09 13:23:30|37062.69|37062.69|37062.69|37062.69|37062.69|37062.69|37062.69|37062.69|0
1628515430000|2021-08-09 13:23:50|37050.98|37050.98|37050.98|37050.98|37050.98|37050.98|37050.98|37050.98|0
1628515470000|2021-08-09 13:24:30|37039.26|37039.26|37039.26|37039.26|37039.26|37039.26|37039.26|37039.26|0
1628515520000|2021-08-09 13:25:20|37027.55|37027.55|37027.55|37027.55|37027.55|37027.55|37027.55|37027.55|0
1628515540000|2021-08-09 13:25:40|37025.2|37025.2|37025.2|37025.2|37025.2|37025.2|37025.2|37025.2|0
1628515770000|2021-08-09 13:29:30|37027.55|37027.55|37027.55|37027.55|37027.55|37027.55|37027.55|37027.55|0
1628515790000|2021-08-09 13:29:50|37039.26|37039.26|37039.26|37039.26|37039.26|37039.26|37039.26|37039.26|0
1628515800000|2021-08-09 13:30:00|37052.77|37052.77|37052.77|37052.77|37052.77|37052.77|37052.77|37052.77|0
1628515860000|2021-08-09 13:31:00|37029.34|37029.34|37005.92|37005.92|37029.34|37029.34|37005.92|37005.92|0
1628515930000|2021-08-09 13:32:10|37029.34|37029.34|37017.63|37017.63|37029.34|37029.34|37017.63|37017.63|0
1628516020000|2021-08-09 13:33:40|37019.98|37019.98|37019.98|37019.98|37019.98|37019.98|37019.98|37019.98|0
1628516110000|2021-08-09 13:35:10|37031.7|37031.7|37031.7|37031.7|37031.7|37031.7|37031.7|37031.7|0
1628516120000|2021-08-09 13:35:20|37034.05|37034.05|37034.05|37034.05|37034.05|37034.05|37034.05|37034.05|0
1628516170000|2021-08-09 13:36:10|37036.4|37036.4|37036.4|37036.4|37036.4|37036.4|37036.4|37036.4|0
1628516180000|2021-08-09 13:36:20|37038.75|37038.75|37041.1|37041.1|37041.1|37041.1|37038.75|37038.75|0
1628516190000|2021-08-09 13:36:30|37038.75|37038.75|37038.75|37038.75|37038.75|37038.75|37038.75|37038.75|0
1628516210000|2021-08-09 13:36:50|37041.1|37041.1|37041.1|37041.1|37041.1|37041.1|37041.1|37041.1|0
1628516230000|2021-08-09 13:37:10|37043.45|37043.45|37043.45|37043.45|37043.45|37043.45|37043.45|37043.45|0
1628516300000|2021-08-09 13:38:20|37020.02|37020.02|37024.68|37024.68|37024.68|37024.68|37020.02|37020.02|0
1628516310000|2021-08-09 13:38:30|37001.25|37001.25|37001.25|37001.25|37001.25|37001.25|36989.54|36989.54|0
1628516350000|2021-08-09 13:39:10|37012.97|37012.97|37012.97|37012.97|37012.97|37012.97|37012.97|37012.97|0
1628516380000|2021-08-09 13:39:40|37001.25|37001.25|37001.25|37001.25|37001.25|37001.25|37001.25|37001.25|0
1628516410000|2021-08-09 13:40:10|37003.61|37003.61|36991.89|36991.89|37003.61|37003.61|36991.89|36991.89|0
1628516420000|2021-08-09 13:40:20|36996.59|36996.59|36991.89|36991.89|36998.94|36998.94|36991.89|36991.89|0
1628516510000|2021-08-09 13:41:50|36980.18|36980.18|36980.18|36980.18|36980.18|36980.18|36980.18|36980.18|0
1628516520000|2021-08-09 13:42:00|36968.46|36968.46|36968.46|36968.46|36968.46|36968.46|36968.46|36968.46|0
1628516530000|2021-08-09 13:42:10|36981.97|36981.97|36970.26|36970.26|36981.97|36981.97|36970.26|36970.26|0
1628516570000|2021-08-09 13:42:50|36981.97|36981.97|36981.97|36981.97|36981.97|36981.97|36981.97|36981.97|0
1628516610000|2021-08-09 13:43:30|36993.69|36993.69|36993.69|36993.69|36993.69|36993.69|36993.69|36993.69|0
1628516670000|2021-08-09 13:44:30|36996.04|36996.04|36996.04|36996.04|36996.04|36996.04|36996.04|36996.04|0
1628516690000|2021-08-09 13:44:50|37007.75|37007.75|37007.75|37007.75|37007.75|37007.75|37007.75|37007.75|0
1628516720000|2021-08-09 13:45:20|37010.1|37010.1|37010.1|37010.1|37010.1|37010.1|37010.1|37010.1|0
1628516730000|2021-08-09 13:45:30|37033.53|37033.53|37033.53|37033.53|37033.53|37033.53|37033.53|37033.53|0
1628516750000|2021-08-09 13:45:50|37031.18|37031.18|37031.18|37031.18|37031.18|37031.18|37031.18|37031.18|0
1628516770000|2021-08-09 13:46:10|37028.83|37028.83|37028.83|37028.83|37028.83|37028.83|37028.83|37028.83|0
1628516890000|2021-08-09 13:48:10|37040.55|37040.55|37040.55|37040.55|37040.55|37040.55|37040.55|37040.55|0
1628517020000|2021-08-09 13:50:20|37054.06|37054.06|37054.06|37054.06|37054.06|37054.06|37054.06|37054.06|0
1628517180000|2021-08-09 13:53:00|37067.57|37067.57|37067.57|37067.57|37067.57|37067.57|37067.57|37067.57|0
1628517200000|2021-08-09 13:53:20|37069.92|37069.92|37069.92|37069.92|37069.92|37069.92|37069.92|37069.92|0
1628517210000|2021-08-09 13:53:30|37058.2|37058.2|37058.2|37058.2|37058.2|37058.2|37058.2|37058.2|0
1628517250000|2021-08-09 13:54:10|37046.49|37046.49|37046.49|37046.49|37046.49|37046.49|37034.78|37034.78|0
1628517270000|2021-08-09 13:54:30|37044.14|37044.14|37044.14|37044.14|37044.14|37044.14|37044.14|37044.14|0
1628517290000|2021-08-09 13:54:50|37046.49|37046.49|37046.49|37046.49|37046.49|37046.49|37046.49|37046.49|0
1628517300000|2021-08-09 13:55:00|37048.84|37048.84|37048.84|37048.84|37048.84|37048.84|37048.84|37048.84|0
1628517330000|2021-08-09 13:55:30|37060.56|37060.56|37060.56|37060.56|37060.56|37060.56|37060.56|37060.56|0
1628517380000|2021-08-09 13:56:20|37072.27|37072.27|37072.27|37072.27|37072.27|37072.27|37072.27|37072.27|0
1628517480000|2021-08-09 13:58:00|37069.92|37069.92|37069.92|37069.92|37069.92|37069.92|37069.92|37069.92|0
1628517510000|2021-08-09 13:58:30|37083.43|37083.43|37083.43|37083.43|37083.43|37083.43|37083.43|37083.43|0
1628517540000|2021-08-09 13:59:00|37081.08|37081.08|37081.08|37081.08|37081.08|37081.08|37081.08|37081.08|0
1628517730000|2021-08-09 14:02:10|37083.43|37083.43|37083.43|37083.43|37083.43|37083.43|37083.43|37083.43|0
1628517820000|2021-08-09 14:03:40|37069.92|37069.92|37083.43|37083.43|37083.43|37083.43|37069.92|37069.92|0
1628517880000|2021-08-09 14:04:40|37095.14|37095.14|37095.14|37095.14|37095.14|37095.14|37095.14|37095.14|0
1628518040000|2021-08-09 14:07:20|37097.5|37097.5|37097.5|37097.5|37097.5|37097.5|37097.5|37097.5|0
1628518050000|2021-08-09 14:07:30|37095.14|37095.14|37083.43|37083.43|37095.14|37095.14|37083.43|37083.43|0
1628518210000|2021-08-09 14:10:10|37095.14|37095.14|37095.14|37095.14|37095.14|37095.14|37095.14|37095.14|0
1628518230000|2021-08-09 14:10:30|37097.5|37097.5|37097.5|37097.5|37097.5|37097.5|37097.5|37097.5|0
1628518240000|2021-08-09 14:10:40|37099.85|37099.85|37099.85|37099.85|37099.85|37099.85|37099.85|37099.85|0
1628518280000|2021-08-09 14:11:20|37111.56|37111.56|37111.56|37111.56|37111.56|37111.56|37111.56|37111.56|0
1628518330000|2021-08-09 14:12:10|37109.21|37109.21|37111.56|37111.56|37111.56|37111.56|37109.21|37109.21|0
1628518350000|2021-08-09 14:12:30|37109.21|37109.21|37109.21|37109.21|37109.21|37109.21|37109.21|37109.21|0
1628518490000|2021-08-09 14:14:50|37106.86|37106.86|37106.86|37106.86|37106.86|37106.86|37106.86|37106.86|0
1628518500000|2021-08-09 14:15:00|37102.16|37102.16|37102.16|37102.16|37102.16|37102.16|37102.16|37102.16|0
1628518570000|2021-08-09 14:16:10|37099.81|37099.81|37099.81|37099.81|37099.81|37099.81|37099.81|37099.81|0
1628518580000|2021-08-09 14:16:20|37102.16|37102.16|37104.51|37104.51|37104.51|37104.51|37102.16|37102.16|0
1628518640000|2021-08-09 14:17:20|37109.21|37109.21|37109.21|37109.21|37109.21|37109.21|37109.21|37109.21|0
1628518740000|2021-08-09 14:19:00|37095.7|37095.7|37095.7|37095.7|37095.7|37095.7|37095.7|37095.7|0
1628518790000|2021-08-09 14:19:50|37083.98|37083.98|37072.27|37072.27|37083.98|37083.98|37072.27|37072.27|0
1628518800000|2021-08-09 14:20:00|37058.76|37058.76|37058.76|37058.76|37058.76|37058.76|37058.76|37058.76|0
1628518820000|2021-08-09 14:20:20|37070.47|37070.47|37070.47|37070.47|37070.47|37070.47|37070.47|37070.47|0
1628518830000|2021-08-09 14:20:30|37082.19|37082.19|37082.19|37082.19|37082.19|37082.19|37070.47|37070.47|0
1628518850000|2021-08-09 14:20:50|37093.9|37093.9|37093.9|37093.9|37093.9|37093.9|37093.9|37093.9|0
1628518900000|2021-08-09 14:21:40|37107.41|37107.41|37119.13|37119.13|37119.13|37119.13|37107.41|37107.41|0
1628519000000|2021-08-09 14:23:20|37121.48|37121.48|37121.48|37121.48|37121.48|37121.48|37121.48|37121.48|0
1628519030000|2021-08-09 14:23:50|37109.76|37109.76|37109.76|37109.76|37109.76|37109.76|37109.76|37109.76|0
1628519040000|2021-08-09 14:24:00|37112.12|37112.12|37112.12|37112.12|37112.12|37112.12|37112.12|37112.12|0
1628519060000|2021-08-09 14:24:20|37114.47|37114.47|37114.47|37114.47|37114.47|37114.47|37114.47|37114.47|0
1628519120000|2021-08-09 14:25:20|37112.12|37112.12|37123.83|37123.83|37123.83|37123.83|37112.12|37112.12|0
1628519150000|2021-08-09 14:25:50|37126.18|37126.18|37128.53|37128.53|37128.53|37128.53|37126.18|37126.18|0
1628519260000|2021-08-09 14:27:40|37140.25|37140.25|37140.25|37140.25|37140.25|37140.25|37140.25|37140.25|0
1628519280000|2021-08-09 14:28:00|37151.96|37151.96|37151.96|37151.96|37151.96|37151.96|37151.96|37151.96|0
1628519320000|2021-08-09 14:28:40|37149.61|37149.61|37149.61|37149.61|37149.61|37149.61|37149.61|37149.61|0
1628519400000|2021-08-09 14:30:00|37161.32|37161.32|37163.68|37163.68|37163.68|37163.68|37161.32|37161.32|0
1628519550000|2021-08-09 14:32:30|37177.19|37177.19|37177.19|37177.19|37177.19|37177.19|37177.19|37177.19|0
1628519570000|2021-08-09 14:32:50|37188.9|37188.9|37188.9|37188.9|37188.9|37188.9|37188.9|37188.9|0
1628519580000|2021-08-09 14:33:00|37191.25|37191.25|37193.6|37193.6|37193.6|37193.6|37191.25|37191.25|0
1628519590000|2021-08-09 14:33:10|37198.31|37198.31|37203.01|37203.01|37203.01|37203.01|37198.31|37198.31|0
1628519600000|2021-08-09 14:33:20|37214.72|37214.72|37214.72|37214.72|37214.72|37214.72|37214.72|37214.72|0
1628519640000|2021-08-09 14:34:00|37212.37|37212.37|37212.37|37212.37|37212.37|37212.37|37212.37|37212.37|0
1628519670000|2021-08-09 14:34:30|37214.72|37214.72|37214.72|37214.72|37214.72|37214.72|37214.72|37214.72|0
1628519730000|2021-08-09 14:35:30|37226.44|37226.44|37238.15|37238.15|37238.15|37238.15|37226.44|37226.44|0
1628519740000|2021-08-09 14:35:40|37240.5|37240.5|37240.5|37240.5|37240.5|37240.5|37240.5|37240.5|0
1628519760000|2021-08-09 14:36:00|37252.22|37252.22|37254.57|37254.57|37263.93|37263.93|37252.22|37252.22|0
1628519800000|2021-08-09 14:36:40|37266.28|37266.28|37266.28|37266.28|37266.28|37266.28|37266.28|37266.28|0
1628519810000|2021-08-09 14:36:50|37268.63|37268.63|37268.63|37268.63|37268.63|37268.63|37268.63|37268.63|0
1628519890000|2021-08-09 14:38:10|37282.14|37282.14|37282.14|37282.14|37282.14|37282.14|37282.14|37282.14|0
1628519900000|2021-08-09 14:38:20|37295.66|37295.66|37295.66|37295.66|37295.66|37295.66|37295.66|37295.66|0
1628520000000|2021-08-09 14:40:00|37283.94|37283.94|37272.23|37272.23|37283.94|37283.94|37272.23|37272.23|0
1628520060000|2021-08-09 14:41:00|37274.58|37274.58|37274.58|37274.58|37274.58|37274.58|37274.58|37274.58|0
1628520070000|2021-08-09 14:41:10|37272.23|37272.23|37272.23|37272.23|37276.93|37276.93|37272.23|37272.23|0
1628520130000|2021-08-09 14:42:10|37260.51|37260.51|37260.51|37260.51|37260.51|37260.51|37260.51|37260.51|0
1628520270000|2021-08-09 14:44:30|37274.02|37274.02|37274.02|37274.02|37274.02|37274.02|37274.02|37274.02|0
1628520290000|2021-08-09 14:44:50|37269.32|37269.32|37269.32|37269.32|37269.32|37269.32|37269.32|37269.32|0
1628520310000|2021-08-09 14:45:10|37245.89|37245.89|37245.89|37245.89|37245.89|37245.89|37245.89|37245.89|0
1628520360000|2021-08-09 14:46:00|37234.18|37234.18|37234.18|37234.18|37234.18|37234.18|37234.18|37234.18|0
1628520370000|2021-08-09 14:46:10|37222.46|37222.46|37217.76|37217.76|37222.46|37222.46|37217.76|37217.76|0
1628520380000|2021-08-09 14:46:20|37241.19|37241.19|37241.19|37241.19|37241.19|37241.19|37241.19|37241.19|0
1628520420000|2021-08-09 14:47:00|37236.49|37236.49|37236.49|37236.49|37236.49|37236.49|37236.49|37236.49|0
1628520500000|2021-08-09 14:48:20|37234.14|37234.14|37234.14|37234.14|37234.14|37234.14|37234.14|37234.14|0
1628520530000|2021-08-09 14:48:50|37222.42|37222.42|37222.42|37222.42|37222.42|37222.42|37222.42|37222.42|0
1628520590000|2021-08-09 14:49:50|37234.14|37234.14|37234.14|37234.14|37234.14|37234.14|37234.14|37234.14|0
1628520600000|2021-08-09 14:50:00|37248.2|37248.2|37248.2|37248.2|37248.2|37248.2|37248.2|37248.2|0
1628520670000|2021-08-09 14:51:10|37234.69|37234.69|37234.69|37234.69|37234.69|37234.69|37234.69|37234.69|0
1628520690000|2021-08-09 14:51:30|37229.99|37229.99|37229.99|37229.99|37229.99|37229.99|37229.99|37229.99|0
1628520720000|2021-08-09 14:52:00|37241.7|37241.7|37241.7|37241.7|37241.7|37241.7|37241.7|37241.7|0
1628520730000|2021-08-09 14:52:10|37229.99|37229.99|37229.99|37229.99|37229.99|37229.99|37229.99|37229.99|0
1628520890000|2021-08-09 14:54:50|37241.7|37241.7|37241.7|37241.7|37241.7|37241.7|37241.7|37241.7|0
1628520970000|2021-08-09 14:56:10|37237|37237|37244.05|37244.05|37246.41|37246.41|37237|37237|0
1628521000000|2021-08-09 14:56:40|37232.34|37232.34|37232.34|37232.34|37232.34|37232.34|37232.34|37232.34|0
1628521010000|2021-08-09 14:56:50|37237.04|37237.04|37225.33|37225.33|37237.04|37237.04|37225.33|37225.33|0
1628521060000|2021-08-09 14:57:40|37227.68|37227.68|37227.68|37227.68|37227.68|37227.68|37227.68|37227.68|0
1628521070000|2021-08-09 14:57:50|37241.19|37241.19|37243.54|37243.54|37243.54|37243.54|37241.19|37241.19|0
1628521100000|2021-08-09 14:58:20|37245.89|37245.89|37245.89|37245.89|37245.89|37245.89|37245.89|37245.89|0
1628521110000|2021-08-09 14:58:30|37248.24|37248.24|37248.24|37248.24|37248.24|37248.24|37248.24|37248.24|0
1628521140000|2021-08-09 14:59:00|37243.54|37243.54|37241.19|37241.19|37243.54|37243.54|37241.19|37241.19|0
1628521160000|2021-08-09 14:59:20|37252.9|37252.9|37252.9|37252.9|37252.9|37252.9|37252.9|37252.9|0
1628521220000|2021-08-09 15:00:20|37257.61|37257.61|37245.89|37245.89|37257.61|37257.61|37245.89|37245.89|0
1628521290000|2021-08-09 15:01:30|37234.18|37234.18|37236.53|37236.53|37236.53|37236.53|37234.18|37234.18|0
1628521350000|2021-08-09 15:02:30|37209.51|37209.51|37196|37196|37209.51|37209.51|37196|37196|0
1628521360000|2021-08-09 15:02:40|37182.49|37182.49|37182.49|37182.49|37182.49|37182.49|37182.49|37182.49|0
1628521380000|2021-08-09 15:03:00|37180.13|37180.13|37180.13|37180.13|37180.13|37180.13|37180.13|37180.13|0
1628521440000|2021-08-09 15:04:00|37175.43|37175.43|37175.43|37175.43|37175.43|37175.43|37175.43|37175.43|0
1628521480000|2021-08-09 15:04:40|37168.38|37168.38|37168.38|37168.38|37168.38|37168.38|37168.38|37168.38|0
1628521520000|2021-08-09 15:05:20|37156.66|37156.66|37156.66|37156.66|37156.66|37156.66|37156.66|37156.66|0
1628521530000|2021-08-09 15:05:30|37144.95|37144.95|37144.95|37144.95|37144.95|37144.95|37144.95|37144.95|0
1628521570000|2021-08-09 15:06:10|37133.23|37133.23|37133.23|37133.23|37133.23|37133.23|37133.23|37133.23|0
1628521610000|2021-08-09 15:06:50|37137.94|37137.94|37137.94|37137.94|37137.94|37137.94|37137.94|37137.94|0
1628521620000|2021-08-09 15:07:00|37124.43|37124.43|37124.43|37124.43|37124.43|37124.43|37124.43|37124.43|0
1628521630000|2021-08-09 15:07:10|37122.07|37122.07|37122.07|37122.07|37122.07|37122.07|37122.07|37122.07|0
1628521730000|2021-08-09 15:08:50|37133.79|37133.79|37133.79|37133.79|37133.79|37133.79|37133.79|37133.79|0
1628521760000|2021-08-09 15:09:20|37122.07|37122.07|37122.07|37122.07|37122.07|37122.07|37122.07|37122.07|0
1628521770000|2021-08-09 15:09:30|37124.43|37124.43|37124.43|37124.43|37124.43|37124.43|37124.43|37124.43|0
1628521800000|2021-08-09 15:10:00|37126.78|37126.78|37126.78|37126.78|37126.78|37126.78|37126.78|37126.78|0
1628521820000|2021-08-09 15:10:20|37138.49|37138.49|37138.49|37138.49|37138.49|37138.49|37138.49|37138.49|0
1628521830000|2021-08-09 15:10:30|37136.14|37136.14|37136.14|37136.14|37136.14|37136.14|37136.14|37136.14|0
1628521900000|2021-08-09 15:11:40|37147.85|37147.85|37147.85|37147.85|37147.85|37147.85|37147.85|37147.85|0
1628522030000|2021-08-09 15:13:50|37150.21|37150.21|37150.21|37150.21|37150.21|37150.21|37150.21|37150.21|0
1628522060000|2021-08-09 15:14:20|37177.23|37177.23|37177.23|37177.23|37177.23|37177.23|37177.23|37177.23|0
1628522070000|2021-08-09 15:14:30|37179.58|37179.58|37179.58|37179.58|37179.58|37179.58|37179.58|37179.58|0
1628522080000|2021-08-09 15:14:40|37152.56|37152.56|37152.56|37152.56|37152.56|37152.56|37152.56|37152.56|0
1628522100000|2021-08-09 15:15:00|37166.07|37166.07|37166.07|37166.07|37166.07|37166.07|37166.07|37166.07|0
1628522230000|2021-08-09 15:17:10|37161.37|37161.37|37161.37|37161.37|37161.37|37161.37|37161.37|37161.37|0
1628522240000|2021-08-09 15:17:20|37159.01|37159.01|37159.01|37159.01|37159.01|37159.01|37159.01|37159.01|0
1628522260000|2021-08-09 15:17:40|37145.5|37145.5|37145.5|37145.5|37145.5|37145.5|37145.5|37145.5|0
1628522300000|2021-08-09 15:18:20|37147.85|37147.85|37147.85|37147.85|37147.85|37147.85|37147.85|37147.85|0
1628522310000|2021-08-09 15:18:30|37143.15|37143.15|37143.15|37143.15|37143.15|37143.15|37143.15|37143.15|0
1628522320000|2021-08-09 15:18:40|37156.66|37156.66|37129.64|37129.64|37156.66|37156.66|37129.64|37129.64|0
1628522330000|2021-08-09 15:18:50|37124.94|37124.94|37124.94|37124.94|37124.94|37124.94|37124.94|37124.94|0
1628522350000|2021-08-09 15:19:10|37151.96|37151.96|37151.96|37151.96|37151.96|37151.96|37151.96|37151.96|0
1628522370000|2021-08-09 15:19:30|37140.25|37140.25|37128.53|37128.53|37140.25|37140.25|37128.53|37128.53|0
1628522380000|2021-08-09 15:19:40|37116.82|37116.82|37114.47|37114.47|37116.82|37116.82|37114.47|37114.47|0
1628522390000|2021-08-09 15:19:50|37102.75|37102.75|37102.75|37102.75|37102.75|37102.75|37102.75|37102.75|0
1628522400000|2021-08-09 15:20:00|37091.04|37091.04|37091.04|37091.04|37091.04|37091.04|37091.04|37091.04|0
1628522410000|2021-08-09 15:20:10|37102.75|37102.75|37102.75|37102.75|37102.75|37102.75|37102.75|37102.75|0
1628522420000|2021-08-09 15:20:20|37075.73|37075.73|37075.73|37075.73|37075.73|37075.73|37075.73|37075.73|0
1628522430000|2021-08-09 15:20:30|37087.44|37087.44|37087.44|37087.44|37087.44|37087.44|37087.44|37087.44|0
1628522460000|2021-08-09 15:21:00|37064.02|37064.02|37064.02|37064.02|37064.02|37064.02|37064.02|37064.02|0
1628522470000|2021-08-09 15:21:10|37091.04|37091.04|37091.04|37091.04|37091.04|37091.04|37091.04|37091.04|0
1628522480000|2021-08-09 15:21:20|37088.69|37088.69|37088.69|37088.69|37088.69|37088.69|37088.69|37088.69|0
1628522520000|2021-08-09 15:22:00|37075.18|37075.18|37061.66|37061.66|37075.18|37075.18|37061.66|37061.66|0
1628522530000|2021-08-09 15:22:10|37064.02|37064.02|37061.66|37061.66|37064.02|37064.02|37061.66|37061.66|0
1628522570000|2021-08-09 15:22:50|37088.69|37088.69|37088.69|37088.69|37088.69|37088.69|37088.69|37088.69|0
1628522690000|2021-08-09 15:24:50|37086.34|37086.34|37088.69|37088.69|37088.69|37088.69|37086.34|37086.34|0
1628522710000|2021-08-09 15:25:10|37091.04|37091.04|37091.04|37091.04|37091.04|37091.04|37091.04|37091.04|0
1628522720000|2021-08-09 15:25:20|37093.39|37093.39|37066.37|37066.37|37093.39|37093.39|37066.37|37066.37|0
1628522730000|2021-08-09 15:25:30|37078.08|37078.08|37078.08|37078.08|37078.08|37078.08|37078.08|37078.08|0
1628522750000|2021-08-09 15:25:50|37089.8|37089.8|37089.8|37089.8|37089.8|37089.8|37089.8|37089.8|0
1628522760000|2021-08-09 15:26:00|37087.44|37087.44|37087.44|37087.44|37087.44|37087.44|37087.44|37087.44|0
1628522780000|2021-08-09 15:26:20|37064.02|37064.02|37075.73|37075.73|37075.73|37075.73|37064.02|37064.02|0
1628522810000|2021-08-09 15:26:50|37064.02|37064.02|37064.02|37064.02|37064.02|37064.02|37064.02|37064.02|0
1628522820000|2021-08-09 15:27:00|37077.53|37077.53|37077.53|37077.53|37077.53|37077.53|37077.53|37077.53|0
1628522880000|2021-08-09 15:28:00|37082.23|37082.23|37079.88|37079.88|37082.23|37082.23|37079.88|37079.88|0
1628522890000|2021-08-09 15:28:10|37091.59|37091.59|37091.59|37091.59|37091.59|37091.59|37091.59|37091.59|0
1628522900000|2021-08-09 15:28:20|37079.88|37079.88|37079.88|37079.88|37079.88|37079.88|37079.88|37079.88|0
1628522940000|2021-08-09 15:29:00|37091.59|37091.59|37103.31|37103.31|37103.31|37103.31|37091.59|37091.59|0
1628522950000|2021-08-09 15:29:10|37089.8|37089.8|37089.8|37089.8|37089.8|37089.8|37089.8|37089.8|0
1628522970000|2021-08-09 15:29:30|37078.08|37078.08|37087.44|37087.44|37087.44|37087.44|37075.73|37075.73|0
1628522980000|2021-08-09 15:29:40|37075.73|37075.73|37075.73|37075.73|37075.73|37075.73|37075.73|37075.73|0
1628522990000|2021-08-09 15:29:50|37080.43|37080.43|37052.3|37052.3|37080.43|37080.43|37052.3|37052.3|0
1628579710000|2021-08-10 07:15:10|37305.67|37305.67|37305.67|37305.67|37305.67|37305.67|37305.67|37305.67|0
1628579720000|2021-08-10 07:15:20|37308.02|37308.02|37303.32|37303.32|37308.02|37308.02|37303.32|37303.32|0
1628579770000|2021-08-10 07:16:10|37181.72|37181.72|37181.72|37181.72|37181.72|37181.72|37181.72|37181.72|0
1628579950000|2021-08-10 07:19:10|37184.07|37184.07|37184.07|37184.07|37184.07|37184.07|37184.07|37184.07|0
1628580000000|2021-08-10 07:20:00|37195.78|37195.78|37195.78|37195.78|37195.78|37195.78|37195.78|37195.78|0
1628580100000|2021-08-10 07:21:40|37193.43|37193.43|37193.43|37193.43|37193.43|37193.43|37193.43|37193.43|0
1628580130000|2021-08-10 07:22:10|37195.78|37195.78|37195.78|37195.78|37195.78|37195.78|37195.78|37195.78|0
1628580190000|2021-08-10 07:23:10|37207.54|37207.54|37207.54|37207.54|37207.54|37207.54|37207.54|37207.54|0
1628580230000|2021-08-10 07:23:50|37230.97|37230.97|37230.97|37230.97|37230.97|37230.97|37230.97|37230.97|0
1628580270000|2021-08-10 07:24:30|37238.02|37238.02|37238.02|37238.02|37238.02|37238.02|37238.02|37238.02|0
1628580310000|2021-08-10 07:25:10|37242.72|37242.72|37242.72|37242.72|37242.72|37242.72|37242.72|37242.72|0
1628580490000|2021-08-10 07:28:10|37261.53|37261.53|37249.78|37249.78|37261.53|37261.53|37245.07|37245.07|0
1628580500000|2021-08-10 07:28:20|37242.72|37242.72|37240.37|37240.37|37242.72|37242.72|37240.37|37240.37|0
1628580540000|2021-08-10 07:29:00|37256.83|37256.83|37247.43|37247.43|37256.83|37256.83|37247.43|37247.43|0
1628580550000|2021-08-10 07:29:10|37261.53|37261.53|37261.53|37261.53|37261.53|37261.53|37261.53|37261.53|0
1628580580000|2021-08-10 07:29:40|37273.29|37273.29|37273.29|37273.29|37273.29|37273.29|37273.29|37273.29|0
1628580590000|2021-08-10 07:29:50|37313.82|37313.82|37309.12|37309.12|37316.17|37316.17|37309.12|37309.12|0
1628580660000|2021-08-10 07:31:00|37306.77|37306.77|37306.77|37306.77|37306.77|37306.77|37306.77|37306.77|0
1628580670000|2021-08-10 07:31:10|37304.42|37304.42|37304.42|37304.42|37304.42|37304.42|37304.42|37304.42|0
1628580710000|2021-08-10 07:31:50|37327.85|37327.85|37327.85|37327.85|37327.85|37327.85|37327.85|37327.85|0
1628580740000|2021-08-10 07:32:20|37316.13|37316.13|37316.13|37316.13|37316.13|37316.13|37316.13|37316.13|0
1628580820000|2021-08-10 07:33:40|37306.73|37306.73|37306.73|37306.73|37306.73|37306.73|37306.73|37306.73|0
1628581100000|2021-08-10 07:38:20|37302.02|37302.02|37302.02|37302.02|37302.02|37302.02|37302.02|37302.02|0
1628581210000|2021-08-10 07:40:10|37278.6|37278.6|37302.02|37302.02|37302.02|37302.02|37278.6|37278.6|0
1628581220000|2021-08-10 07:40:20|37243.45|37243.45|37243.45|37243.45|37243.45|37243.45|37243.45|37243.45|0
1628581230000|2021-08-10 07:40:30|37236.4|37236.4|37236.4|37236.4|37236.4|37236.4|37236.4|37236.4|0
1628581260000|2021-08-10 07:41:00|37231.7|37231.7|37226.99|37226.99|37231.7|37231.7|37226.99|37226.99|0
1628581310000|2021-08-10 07:41:50|37203.56|37203.56|37203.56|37203.56|37203.56|37203.56|37203.56|37203.56|0
1628581320000|2021-08-10 07:42:00|37205.92|37205.92|37205.92|37205.92|37205.92|37205.92|37205.92|37205.92|0
1628581620000|2021-08-10 07:47:00|37217.63|37217.63|37217.63|37217.63|37217.63|37217.63|37217.63|37217.63|0
1628581680000|2021-08-10 07:48:00|37222.33|37222.33|37222.33|37222.33|37222.33|37222.33|37222.33|37222.33|0
1628581740000|2021-08-10 07:49:00|37217.63|37217.63|37191.85|37191.85|37217.63|37217.63|37191.85|37191.85|0
1628581750000|2021-08-10 07:49:10|37189.5|37189.5|37187.15|37187.15|37189.5|37189.5|37187.15|37187.15|0
1628581820000|2021-08-10 07:50:20|37196.55|37196.55|37198.9|37198.9|37198.9|37198.9|37196.55|37196.55|0
1628581940000|2021-08-10 07:52:20|37171.88|37171.88|37171.88|37171.88|37171.88|37171.88|37171.88|37171.88|0
1628581950000|2021-08-10 07:52:30|37158.37|37158.37|37158.37|37158.37|37158.37|37158.37|37158.37|37158.37|0
1628581980000|2021-08-10 07:53:00|37185.39|37185.39|37185.39|37185.39|37185.39|37185.39|37185.39|37185.39|0
1628581990000|2021-08-10 07:53:10|37198.9|37198.9|37212.41|37212.41|37212.41|37212.41|37198.9|37198.9|0
1628582010000|2021-08-10 07:53:30|37210.06|37210.06|37221.22|37221.22|37223.57|37223.57|37210.06|37210.06|0
1628582080000|2021-08-10 07:54:40|37234.73|37234.73|37234.73|37234.73|37234.73|37234.73|37234.73|37234.73|0
1628582220000|2021-08-10 07:57:00|37246.45|37246.45|37246.45|37246.45|37246.45|37246.45|37246.45|37246.45|0
1628582230000|2021-08-10 07:57:10|37241.75|37241.75|37237.04|37237.04|37241.75|37241.75|37237.04|37237.04|0
1628582260000|2021-08-10 07:57:40|37213.62|37213.62|37213.62|37213.62|37213.62|37213.62|37213.62|37213.62|0
1628582270000|2021-08-10 07:57:50|37237.04|37237.04|37237.04|37237.04|37237.04|37237.04|37237.04|37237.04|0
1628582290000|2021-08-10 07:58:10|37248.76|37248.76|37248.76|37248.76|37248.76|37248.76|37248.76|37248.76|0
1628582380000|2021-08-10 07:59:40|37244.06|37244.06|37244.06|37244.06|37244.06|37244.06|37244.06|37244.06|0
1628582400000|2021-08-10 08:00:00|37203.52|37203.52|37203.52|37203.52|37203.52|37203.52|37203.52|37203.52|0
1628582410000|2021-08-10 08:00:10|37191.81|37191.81|37191.81|37191.81|37191.81|37191.81|37191.81|37191.81|0
1628582460000|2021-08-10 08:01:00|37187.11|37187.11|37187.11|37187.11|37187.11|37187.11|37187.11|37187.11|0
1628582480000|2021-08-10 08:01:20|37175.39|37175.39|37175.39|37175.39|37175.39|37175.39|37175.39|37175.39|0
1628582530000|2021-08-10 08:02:10|37187.11|37187.11|37187.11|37187.11|37187.11|37187.11|37187.11|37187.11|0
1628582550000|2021-08-10 08:02:30|37175.39|37175.39|37166.03|37166.03|37177.74|37177.74|37166.03|37166.03|0
1628582560000|2021-08-10 08:02:40|37142.6|37142.6|37142.6|37142.6|37142.6|37142.6|37142.6|37142.6|0
1628582590000|2021-08-10 08:03:10|37154.31|37154.31|37154.31|37154.31|37154.31|37154.31|37154.31|37154.31|0
1628582630000|2021-08-10 08:03:50|37181.34|37181.34|37181.34|37181.34|37181.34|37181.34|37181.34|37181.34|0
1628582640000|2021-08-10 08:04:00|37157.91|37157.91|37157.91|37157.91|37157.91|37157.91|37157.91|37157.91|0
1628582710000|2021-08-10 08:05:10|37146.19|37146.19|37146.19|37146.19|37146.19|37146.19|37134.48|37134.48|0
1628582770000|2021-08-10 08:06:10|37173.22|37173.22|37175.01|37175.01|37186.73|37186.73|37173.22|37173.22|0
1628582820000|2021-08-10 08:07:00|37163.3|37163.3|37175.01|37175.01|37175.01|37175.01|37163.3|37163.3|0
1628582840000|2021-08-10 08:07:20|37165.61|37165.61|37165.61|37165.61|37165.61|37165.61|37165.61|37165.61|0
1628582920000|2021-08-10 08:08:40|37170.31|37170.31|37170.31|37170.31|37170.31|37170.31|37170.31|37170.31|0
1628582940000|2021-08-10 08:09:00|37158.6|37158.6|37158.6|37158.6|37158.6|37158.6|37158.6|37158.6|0
1628582990000|2021-08-10 08:09:50|37170.31|37170.31|37170.31|37170.31|37170.31|37170.31|37170.31|37170.31|0
1628583010000|2021-08-10 08:10:10|37163.26|37163.26|37163.26|37163.26|37163.26|37163.26|37163.26|37163.26|0
1628583020000|2021-08-10 08:10:20|37165.61|37165.61|37165.61|37165.61|37165.61|37165.61|37165.61|37165.61|0
1628583150000|2021-08-10 08:12:30|37142.18|37142.18|37142.18|37142.18|37142.18|37142.18|37142.18|37142.18|0
1628583380000|2021-08-10 08:16:20|37118.75|37118.75|37118.75|37118.75|37118.75|37118.75|37118.75|37118.75|0
1628583420000|2021-08-10 08:17:00|37091.73|37091.73|37064.71|37064.71|37091.73|37091.73|37064.71|37064.71|0
1628583500000|2021-08-10 08:18:20|37041.28|37041.28|37041.28|37041.28|37041.28|37041.28|37041.28|37041.28|0
1628583600000|2021-08-10 08:20:00|37080.01|37080.01|37080.01|37080.01|37080.01|37080.01|37080.01|37080.01|0
1628583650000|2021-08-10 08:20:50|37091.73|37091.73|37091.73|37091.73|37091.73|37091.73|37091.73|37091.73|0
1628583660000|2021-08-10 08:21:00|37103.44|37103.44|37103.44|37103.44|37103.44|37103.44|37103.44|37103.44|0
1628583710000|2021-08-10 08:21:50|37091.73|37091.73|37096.43|37096.43|37096.43|37096.43|37091.73|37091.73|0
1628583730000|2021-08-10 08:22:10|37091.73|37091.73|37091.73|37091.73|37091.73|37091.73|37091.73|37091.73|0
1628583770000|2021-08-10 08:22:50|37068.3|37068.3|37068.3|37068.3|37068.3|37068.3|37068.3|37068.3|0
1628583800000|2021-08-10 08:23:20|37056.58|37056.58|37056.58|37056.58|37056.58|37056.58|37056.58|37056.58|0
1628583900000|2021-08-10 08:25:00|37068.3|37068.3|37068.3|37068.3|37068.3|37068.3|37068.3|37068.3|0
1628583910000|2021-08-10 08:25:10|37073|37073|37073|37073|37073|37073|37073|37073|0
1628583940000|2021-08-10 08:25:40|37084.72|37084.72|37084.72|37084.72|37084.72|37084.72|37084.72|37084.72|0
1628584290000|2021-08-10 08:31:30|37087.07|37087.07|37087.07|37087.07|37087.07|37087.07|37087.07|37087.07|0
1628584300000|2021-08-10 08:31:40|37075.35|37075.35|37063.64|37063.64|37075.35|37075.35|37063.64|37063.64|0
1628584310000|2021-08-10 08:31:50|37075.35|37075.35|37073|37073|37075.35|37075.35|37073|37073|0
1628584350000|2021-08-10 08:32:30|37065.95|37065.95|37065.95|37065.95|37065.95|37065.95|37065.95|37065.95|0
1628584400000|2021-08-10 08:33:20|37058.89|37058.89|37058.89|37058.89|37058.89|37058.89|37058.89|37058.89|0
1628584440000|2021-08-10 08:34:00|37070.61|37070.61|37070.61|37070.61|37070.61|37070.61|37070.61|37070.61|0
1628584590000|2021-08-10 08:36:30|37094.04|37094.04|37094.04|37094.04|37094.04|37094.04|37094.04|37094.04|0
1628584600000|2021-08-10 08:36:40|37105.75|37105.75|37110.45|37110.45|37122.17|37122.17|37105.75|37105.75|0
1628584620000|2021-08-10 08:37:00|37122.17|37122.17|37108.66|37108.66|37122.17|37122.17|37108.66|37108.66|0
1628584630000|2021-08-10 08:37:10|37120.37|37120.37|37120.37|37120.37|37120.37|37120.37|37120.37|37120.37|0
1628584650000|2021-08-10 08:37:30|37122.72|37122.72|37122.72|37122.72|37122.72|37122.72|37122.72|37122.72|0
1628584670000|2021-08-10 08:37:50|37099.29|37099.29|37087.58|37087.58|37099.29|37099.29|37087.58|37087.58|0
1628584680000|2021-08-10 08:38:00|37099.29|37099.29|37111.01|37111.01|37111.01|37111.01|37099.29|37099.29|0
1628584740000|2021-08-10 08:39:00|37087.58|37087.58|37087.58|37087.58|37087.58|37087.58|37087.58|37087.58|0
1628584760000|2021-08-10 08:39:20|37099.29|37099.29|37099.29|37099.29|37099.29|37099.29|37099.29|37099.29|0
1628584850000|2021-08-10 08:40:50|37075.87|37075.87|37075.87|37075.87|37075.87|37075.87|37075.87|37075.87|0
1628584860000|2021-08-10 08:41:00|37062.35|37062.35|37062.35|37062.35|37062.35|37062.35|37062.35|37062.35|0
1628585070000|2021-08-10 08:44:30|37067.06|37067.06|37067.06|37067.06|37067.06|37067.06|37067.06|37067.06|0
1628585110000|2021-08-10 08:45:10|37076.46|37076.46|37076.46|37076.46|37076.46|37076.46|37076.46|37076.46|0
1628585120000|2021-08-10 08:45:20|37083.51|37083.51|37074.11|37074.11|37083.51|37083.51|37074.11|37074.11|0
1628585200000|2021-08-10 08:46:40|37085.82|37085.82|37085.82|37085.82|37085.82|37085.82|37085.82|37085.82|0
1628585210000|2021-08-10 08:46:50|37097.54|37097.54|37097.54|37097.54|37097.54|37097.54|37097.54|37097.54|0
1628585250000|2021-08-10 08:47:30|37109.25|37109.25|37109.25|37109.25|37109.25|37109.25|37109.25|37109.25|0
1628585430000|2021-08-10 08:50:30|37122.76|37122.76|37122.76|37122.76|37122.76|37122.76|37122.76|37122.76|0
1628585440000|2021-08-10 08:50:40|37111.05|37111.05|37111.05|37111.05|37111.05|37111.05|37111.05|37111.05|0
1628585450000|2021-08-10 08:50:50|37124.56|37124.56|37124.56|37124.56|37124.56|37124.56|37124.56|37124.56|0
1628585470000|2021-08-10 08:51:10|37131.61|37131.61|37131.61|37131.61|37131.61|37131.61|37131.61|37131.61|0
1628585580000|2021-08-10 08:53:00|37145.13|37145.13|37145.13|37145.13|37145.13|37145.13|37145.13|37145.13|0
1628585590000|2021-08-10 08:53:10|37142.77|37142.77|37142.77|37142.77|37142.77|37142.77|37142.77|37142.77|0
1628585610000|2021-08-10 08:53:30|37154.49|37154.49|37154.49|37154.49|37154.49|37154.49|37154.49|37154.49|0
1628585620000|2021-08-10 08:53:40|37168|37168|37168|37168|37168|37168|37168|37168|0
1628585630000|2021-08-10 08:53:50|37181.51|37181.51|37181.51|37181.51|37181.51|37181.51|37181.51|37181.51|0
1628585650000|2021-08-10 08:54:10|37195.02|37195.02|37195.02|37195.02|37195.02|37195.02|37195.02|37195.02|0
1628585660000|2021-08-10 08:54:20|37168|37168|37181.51|37181.51|37181.51|37181.51|37168|37168|0
1628585670000|2021-08-10 08:54:30|37195.02|37195.02|37195.02|37195.02|37195.02|37195.02|37195.02|37195.02|0
1628585680000|2021-08-10 08:54:40|37168|37168|37168|37168|37168|37168|37168|37168|0
1628585720000|2021-08-10 08:55:20|37144.57|37144.57|37144.57|37144.57|37144.57|37144.57|37144.57|37144.57|0
1628585750000|2021-08-10 08:55:50|37153.98|37153.98|37153.98|37153.98|37153.98|37153.98|37153.98|37153.98|0
1628585760000|2021-08-10 08:56:00|37165.69|37165.69|37165.69|37165.69|37165.69|37165.69|37165.69|37165.69|0
1628585770000|2021-08-10 08:56:10|37175.09|37175.09|37175.09|37175.09|37175.09|37175.09|37175.09|37175.09|0
1628585790000|2021-08-10 08:56:30|37163.38|37163.38|37163.38|37163.38|37163.38|37163.38|37163.38|37163.38|0
1628585850000|2021-08-10 08:57:30|37170.43|37170.43|37170.43|37170.43|37170.43|37170.43|37170.43|37170.43|0
1628585870000|2021-08-10 08:57:50|37165.73|37165.73|37165.73|37165.73|37165.73|37165.73|37165.73|37165.73|0
1628585930000|2021-08-10 08:58:50|37163.38|37163.38|37163.38|37163.38|37163.38|37163.38|37163.38|37163.38|0
1628585940000|2021-08-10 08:59:00|37175.09|37175.09|37175.09|37175.09|37175.09|37175.09|37175.09|37175.09|0
1628585950000|2021-08-10 08:59:10|37177.45|37177.45|37177.45|37177.45|37177.45|37177.45|37177.45|37177.45|0
1628585960000|2021-08-10 08:59:20|37175.09|37175.09|37175.09|37175.09|37175.09|37175.09|37175.09|37175.09|0
1628585970000|2021-08-10 08:59:30|37172.74|37172.74|37172.74|37172.74|37172.74|37172.74|37172.74|37172.74|0
1628586010000|2021-08-10 09:00:10|37213.28|37213.28|37213.28|37213.28|37213.28|37213.28|37213.28|37213.28|0
1628586040000|2021-08-10 09:00:40|37201.56|37201.56|37201.56|37201.56|37201.56|37201.56|37201.56|37201.56|0
1628586120000|2021-08-10 09:02:00|37189.85|37189.85|37189.85|37189.85|37189.85|37189.85|37189.85|37189.85|0
1628586240000|2021-08-10 09:04:00|37149.31|37149.31|37149.31|37149.31|37149.31|37149.31|37149.31|37149.31|0
1628586330000|2021-08-10 09:05:30|37137.6|37137.6|37137.6|37137.6|37137.6|37137.6|37137.6|37137.6|0
1628586350000|2021-08-10 09:05:50|37124.09|37124.09|37124.09|37124.09|37124.09|37124.09|37124.09|37124.09|0
1628586370000|2021-08-10 09:06:10|37110.58|37110.58|37110.58|37110.58|37110.58|37110.58|37110.58|37110.58|0
1628586500000|2021-08-10 09:08:20|37098.86|37098.86|37087.15|37087.15|37098.86|37098.86|37087.15|37087.15|0
1628586510000|2021-08-10 09:08:30|37080.1|37080.1|37080.1|37080.1|37080.1|37080.1|37080.1|37080.1|0
1628586520000|2021-08-10 09:08:40|37093.61|37093.61|37093.61|37093.61|37093.61|37093.61|37093.61|37093.61|0
1628586550000|2021-08-10 09:09:10|37070.18|37070.18|37070.18|37070.18|37070.18|37070.18|37070.18|37070.18|0
1628586560000|2021-08-10 09:09:20|37046.75|37046.75|37046.75|37046.75|37046.75|37046.75|37046.75|37046.75|0
1628586600000|2021-08-10 09:10:00|37049.1|37049.1|37049.1|37049.1|37049.1|37049.1|37049.1|37049.1|0
1628586650000|2021-08-10 09:10:50|37013.96|37013.96|37013.96|37013.96|37013.96|37013.96|37013.96|37013.96|0
1628586750000|2021-08-10 09:12:30|37037.39|37037.39|37037.39|37037.39|37049.1|37049.1|37037.39|37037.39|0
1628586790000|2021-08-10 09:13:10|37049.1|37049.1|37049.1|37049.1|37049.1|37049.1|37049.1|37049.1|0
1628586940000|2021-08-10 09:15:40|37037.39|37037.39|37037.39|37037.39|37037.39|37037.39|37037.39|37037.39|0
1628586960000|2021-08-10 09:16:00|37013.96|37013.96|37013.96|37013.96|37013.96|37013.96|37013.96|37013.96|0
1628587040000|2021-08-10 09:17:20|37011.61|37011.61|37011.61|37011.61|37011.61|37011.61|37011.61|37011.61|0
1628587080000|2021-08-10 09:18:00|37025.12|37025.12|37025.12|37025.12|37025.12|37025.12|37025.12|37025.12|0
1628587110000|2021-08-10 09:18:30|37011.61|37011.61|37011.61|37011.61|37011.61|37011.61|37011.61|37011.61|0
1628587190000|2021-08-10 09:19:50|37023.32|37023.32|37023.32|37023.32|37023.32|37023.32|37023.32|37023.32|0
1628587200000|2021-08-10 09:20:00|37035.03|37035.03|37035.03|37035.03|37035.03|37035.03|37035.03|37035.03|0
1628587320000|2021-08-10 09:22:00|37039.74|37039.74|37042.09|37042.09|37042.09|37042.09|37039.74|37039.74|0
1628587390000|2021-08-10 09:23:10|37030.37|37030.37|37030.37|37030.37|37030.37|37030.37|37030.37|37030.37|0
1628587400000|2021-08-10 09:23:20|37042.09|37042.09|37042.09|37042.09|37042.09|37042.09|37042.09|37042.09|0
1628587420000|2021-08-10 09:23:40|37030.37|37030.37|37030.37|37030.37|37030.37|37030.37|37030.37|37030.37|0
1628587450000|2021-08-10 09:24:10|37018.66|37018.66|37018.66|37018.66|37018.66|37018.66|37018.66|37018.66|0
1628587550000|2021-08-10 09:25:50|37030.37|37030.37|37030.37|37030.37|37030.37|37030.37|37030.37|37030.37|0
1628587560000|2021-08-10 09:26:00|37042.09|37042.09|37042.09|37042.09|37042.09|37042.09|37042.09|37042.09|0
1628587570000|2021-08-10 09:26:10|37053.8|37053.8|37065.52|37065.52|37065.52|37065.52|37053.8|37053.8|0
1628587620000|2021-08-10 09:27:00|37053.8|37053.8|37053.8|37053.8|37053.8|37053.8|37053.8|37053.8|0
1628587640000|2021-08-10 09:27:20|37042.09|37042.09|37042.09|37042.09|37042.09|37042.09|37042.09|37042.09|0
1628587650000|2021-08-10 09:27:30|37044.44|37044.44|37044.44|37044.44|37044.44|37044.44|37044.44|37044.44|0
1628587770000|2021-08-10 09:29:30|37057.95|37057.95|37057.95|37057.95|37057.95|37057.95|37057.95|37057.95|0
1628587840000|2021-08-10 09:30:40|37071.46|37071.46|37071.46|37071.46|37071.46|37071.46|37071.46|37071.46|0
1628587870000|2021-08-10 09:31:10|37059.75|37059.75|37071.46|37071.46|37071.46|37071.46|37059.75|37059.75|0
1628587890000|2021-08-10 09:31:30|37059.75|37059.75|37059.75|37059.75|37059.75|37059.75|37059.75|37059.75|0
1628587900000|2021-08-10 09:31:40|37071.46|37071.46|37071.46|37071.46|37071.46|37071.46|37071.46|37071.46|0
1628587950000|2021-08-10 09:32:30|37059.75|37059.75|37059.75|37059.75|37059.75|37059.75|37059.75|37059.75|0
1628587960000|2021-08-10 09:32:40|37071.46|37071.46|37071.46|37071.46|37071.46|37071.46|37071.46|37071.46|0
1628588060000|2021-08-10 09:34:20|37059.75|37059.75|37086.77|37086.77|37086.77|37086.77|37059.75|37059.75|0
1628588080000|2021-08-10 09:34:40|37098.48|37098.48|37098.48|37098.48|37098.48|37098.48|37098.48|37098.48|0
1628588150000|2021-08-10 09:35:50|37103.19|37103.19|37098.48|37098.48|37103.19|37103.19|37098.48|37098.48|0
1628588160000|2021-08-10 09:36:00|37093.78|37093.78|37093.78|37093.78|37093.78|37093.78|37093.78|37093.78|0
1628588170000|2021-08-10 09:36:10|37096.13|37096.13|37098.48|37098.48|37098.48|37098.48|37096.13|37096.13|0
1628588210000|2021-08-10 09:36:50|37103.19|37103.19|37103.19|37103.19|37103.19|37103.19|37103.19|37103.19|0
1628588280000|2021-08-10 09:38:00|37091.47|37091.47|37091.47|37091.47|37091.47|37091.47|37091.47|37091.47|0
1628588340000|2021-08-10 09:39:00|37079.76|37079.76|37079.76|37079.76|37079.76|37079.76|37079.76|37079.76|0
1628588400000|2021-08-10 09:40:00|37068.04|37068.04|37068.04|37068.04|37068.04|37068.04|37068.04|37068.04|0
1628588410000|2021-08-10 09:40:10|37075.1|37075.1|37075.1|37075.1|37075.1|37075.1|37075.1|37075.1|0
1628588440000|2021-08-10 09:40:40|37086.81|37086.81|37098.53|37098.53|37098.53|37098.53|37086.81|37086.81|0
1628588470000|2021-08-10 09:41:10|37086.81|37086.81|37086.81|37086.81|37086.81|37086.81|37086.81|37086.81|0
1628588500000|2021-08-10 09:41:40|37098.53|37098.53|37098.53|37098.53|37098.53|37098.53|37098.53|37098.53|0
1628588560000|2021-08-10 09:42:40|37110.24|37110.24|37110.24|37110.24|37110.24|37110.24|37110.24|37110.24|0
1628588600000|2021-08-10 09:43:20|37105.54|37105.54|37103.19|37103.19|37105.54|37105.54|37103.19|37103.19|0
1628588660000|2021-08-10 09:44:20|37100.84|37100.84|37114.35|37114.35|37114.35|37114.35|37100.84|37100.84|0
1628588680000|2021-08-10 09:44:40|37126.06|37126.06|37126.06|37126.06|37126.06|37126.06|37126.06|37126.06|0
1628588700000|2021-08-10 09:45:00|37114.35|37114.35|37114.35|37114.35|37114.35|37114.35|37114.35|37114.35|0
1628588710000|2021-08-10 09:45:10|37127.86|37127.86|37141.37|37141.37|37141.37|37141.37|37127.86|37127.86|0
1628588760000|2021-08-10 09:46:00|37127.86|37127.86|37127.86|37127.86|37127.86|37127.86|37127.86|37127.86|0
1628588820000|2021-08-10 09:47:00|37114.35|37114.35|37100.84|37100.84|37114.35|37114.35|37100.84|37100.84|0
1628588850000|2021-08-10 09:47:30|37103.19|37103.19|37119.05|37119.05|37119.05|37119.05|37103.19|37103.19|0
1628588860000|2021-08-10 09:47:40|37123.75|37123.75|37123.75|37123.75|37123.75|37123.75|37123.75|37123.75|0
1628588870000|2021-08-10 09:47:50|37137.26|37137.26|37137.26|37137.26|37150.77|37150.77|37137.26|37137.26|0
1628588880000|2021-08-10 09:48:00|37123.75|37123.75|37123.75|37123.75|37123.75|37123.75|37123.75|37123.75|0
1628588920000|2021-08-10 09:48:40|37135.47|37135.47|37135.47|37135.47|37135.47|37135.47|37135.47|37135.47|0
1628589180000|2021-08-10 09:53:00|37123.75|37123.75|37123.75|37123.75|37123.75|37123.75|37123.75|37123.75|0
1628589260000|2021-08-10 09:54:20|37121.4|37121.4|37121.4|37121.4|37121.4|37121.4|37121.4|37121.4|0
1628589300000|2021-08-10 09:55:00|37109.69|37109.69|37137.82|37137.82|37137.82|37137.82|37109.69|37109.69|0
1628589310000|2021-08-10 09:55:10|37126.1|37126.1|37126.1|37126.1|37126.1|37126.1|37126.1|37126.1|0
1628589330000|2021-08-10 09:55:30|37149.53|37149.53|37149.53|37149.53|37149.53|37149.53|37149.53|37149.53|0
1628589340000|2021-08-10 09:55:40|37126.1|37126.1|37126.1|37126.1|37126.1|37126.1|37126.1|37126.1|0
1628589430000|2021-08-10 09:57:10|37137.82|37137.82|37137.82|37137.82|37137.82|37137.82|37137.82|37137.82|0
1628589450000|2021-08-10 09:57:30|37124.31|37124.31|37124.31|37124.31|37124.31|37124.31|37124.31|37124.31|0
1628589460000|2021-08-10 09:57:40|37110.79|37110.79|37110.79|37110.79|37110.79|37110.79|37110.79|37110.79|0
1628589490000|2021-08-10 09:58:10|37122.51|37122.51|37122.51|37122.51|37122.51|37122.51|37122.51|37122.51|0
1628589670000|2021-08-10 10:01:10|37110.79|37110.79|37110.79|37110.79|37110.79|37110.79|37110.79|37110.79|0
1628589740000|2021-08-10 10:02:20|37108.44|37108.44|37106.09|37106.09|37108.44|37108.44|37106.09|37106.09|0
1628589920000|2021-08-10 10:05:20|37103.74|37103.74|37103.74|37103.74|37103.74|37103.74|37103.74|37103.74|0
1628589930000|2021-08-10 10:05:30|37115.46|37115.46|37115.46|37115.46|37115.46|37115.46|37115.46|37115.46|0
1628589980000|2021-08-10 10:06:20|37103.74|37103.74|37092.03|37092.03|37103.74|37103.74|37092.03|37092.03|0
1628590090000|2021-08-10 10:08:10|37094.38|37094.38|37094.38|37094.38|37094.38|37094.38|37094.38|37094.38|0
1628590120000|2021-08-10 10:08:40|37096.73|37096.73|37096.73|37096.73|37096.73|37096.73|37096.73|37096.73|0
1628590170000|2021-08-10 10:09:30|37085.01|37085.01|37085.01|37085.01|37085.01|37085.01|37085.01|37085.01|0
1628590180000|2021-08-10 10:09:40|37073.3|37073.3|37073.3|37073.3|37073.3|37073.3|37073.3|37073.3|0
1628590200000|2021-08-10 10:10:00|37085.01|37085.01|37096.73|37096.73|37096.73|37096.73|37085.01|37085.01|0
1628590350000|2021-08-10 10:12:30|37103.78|37103.78|37103.78|37103.78|37103.78|37103.78|37103.78|37103.78|0
1628590360000|2021-08-10 10:12:40|37092.07|37092.07|37103.78|37103.78|37103.78|37103.78|37092.07|37092.07|0
1628590420000|2021-08-10 10:13:40|37115.5|37115.5|37115.5|37115.5|37115.5|37115.5|37115.5|37115.5|0
1628590450000|2021-08-10 10:14:10|37138.93|37138.93|37138.93|37138.93|37138.93|37138.93|37138.93|37138.93|0
1628590460000|2021-08-10 10:14:20|37162.35|37162.35|37162.35|37162.35|37162.35|37162.35|37162.35|37162.35|0
1628590500000|2021-08-10 10:15:00|37150.64|37150.64|37150.64|37150.64|37150.64|37150.64|37150.64|37150.64|0
1628590540000|2021-08-10 10:15:40|37137.13|37137.13|37137.13|37137.13|37137.13|37137.13|37137.13|37137.13|0
1628590580000|2021-08-10 10:16:20|37177.66|37177.66|37177.66|37177.66|37177.66|37177.66|37177.66|37177.66|0
1628590640000|2021-08-10 10:17:20|37191.17|37191.17|37191.17|37191.17|37191.17|37191.17|37191.17|37191.17|0
1628590720000|2021-08-10 10:18:40|37204.68|37204.68|37204.68|37204.68|37204.68|37204.68|37204.68|37204.68|0
1628590810000|2021-08-10 10:20:10|37207.04|37207.04|37207.04|37207.04|37207.04|37207.04|37207.04|37207.04|0
1628590860000|2021-08-10 10:21:00|37202.33|37202.33|37199.98|37199.98|37202.33|37202.33|37199.98|37199.98|0
1628590920000|2021-08-10 10:22:00|37211.7|37211.7|37223.41|37223.41|37223.41|37223.41|37211.7|37211.7|0
1628590930000|2021-08-10 10:22:10|37235.13|37235.13|37235.13|37235.13|37235.13|37235.13|37235.13|37235.13|0
1628591100000|2021-08-10 10:25:00|37221.61|37221.61|37221.61|37221.61|37221.61|37221.61|37221.61|37221.61|0
1628591200000|2021-08-10 10:26:40|37209.9|37209.9|37209.9|37209.9|37209.9|37209.9|37209.9|37209.9|0
1628591290000|2021-08-10 10:28:10|37223.41|37223.41|37223.41|37223.41|37223.41|37223.41|37223.41|37223.41|0
1628591410000|2021-08-10 10:30:10|37211.7|37211.7|37197.63|37197.63|37211.7|37211.7|37197.63|37197.63|0
1628591420000|2021-08-10 10:30:20|37192.93|37192.93|37192.93|37192.93|37192.93|37192.93|37192.93|37192.93|0
1628591630000|2021-08-10 10:33:50|37206.44|37206.44|37208.79|37208.79|37208.79|37208.79|37206.44|37206.44|0
1628591640000|2021-08-10 10:34:00|37235.81|37235.81|37235.81|37235.81|37235.81|37235.81|37235.81|37235.81|0
1628591700000|2021-08-10 10:35:00|37222.3|37222.3|37222.3|37222.3|37222.3|37222.3|37222.3|37222.3|0
1628591760000|2021-08-10 10:36:00|37208.79|37208.79|37208.79|37208.79|37208.79|37208.79|37208.79|37208.79|0
1628591790000|2021-08-10 10:36:30|37220.51|37220.51|37232.22|37232.22|37232.22|37232.22|37220.51|37220.51|0
1628591820000|2021-08-10 10:37:00|37243.93|37243.93|37258|37258|37258|37258|37243.93|37243.93|0
1628591840000|2021-08-10 10:37:20|37260.35|37260.35|37260.35|37260.35|37260.35|37260.35|37260.35|37260.35|0
1628591850000|2021-08-10 10:37:30|37272.07|37272.07|37283.78|37283.78|37283.78|37283.78|37272.07|37272.07|0
1628591860000|2021-08-10 10:37:40|37295.49|37295.49|37295.49|37295.49|37295.49|37295.49|37295.49|37295.49|0
1628591880000|2021-08-10 10:38:00|37309.01|37309.01|37309.01|37309.01|37309.01|37309.01|37309.01|37309.01|0
1628591940000|2021-08-10 10:39:00|37306.65|37306.65|37301.95|37301.95|37306.65|37306.65|37301.95|37301.95|0
1628591950000|2021-08-10 10:39:10|37288.44|37288.44|37288.44|37288.44|37288.44|37288.44|37288.44|37288.44|0
1628592010000|2021-08-10 10:40:10|37300.15|37300.15|37300.15|37300.15|37300.15|37300.15|37300.15|37300.15|0
1628592030000|2021-08-10 10:40:30|37311.87|37311.87|37311.87|37311.87|37311.87|37311.87|37311.87|37311.87|0
1628592170000|2021-08-10 10:42:50|37300.15|37300.15|37288.44|37288.44|37300.15|37300.15|37288.44|37288.44|0
1628592200000|2021-08-10 10:43:20|37276.73|37276.73|37276.73|37276.73|37276.73|37276.73|37276.73|37276.73|0
1628592390000|2021-08-10 10:46:30|37288.44|37288.44|37288.44|37288.44|37288.44|37288.44|37288.44|37288.44|0
1628592400000|2021-08-10 10:46:40|37300.15|37300.15|37300.15|37300.15|37300.15|37300.15|37300.15|37300.15|0
1628592420000|2021-08-10 10:47:00|37302.51|37302.51|37302.51|37302.51|37302.51|37302.51|37302.51|37302.51|0
1628592440000|2021-08-10 10:47:20|37307.21|37307.21|37307.21|37307.21|37307.21|37307.21|37307.21|37307.21|0
1628592510000|2021-08-10 10:48:30|37283.78|37283.78|37283.78|37283.78|37283.78|37283.78|37283.78|37283.78|0
1628592520000|2021-08-10 10:48:40|37297.29|37297.29|37309.01|37309.01|37309.01|37309.01|37297.29|37297.29|0
1628592600000|2021-08-10 10:50:00|37306.65|37306.65|37320.16|37320.16|37320.16|37320.16|37306.65|37306.65|0
1628592700000|2021-08-10 10:51:40|37308.45|37308.45|37308.45|37308.45|37308.45|37308.45|37308.45|37308.45|0
1628592910000|2021-08-10 10:55:10|37321.96|37321.96|37321.96|37321.96|37321.96|37321.96|37321.96|37321.96|0
1628593020000|2021-08-10 10:57:00|37310.25|37310.25|37298.53|37298.53|37310.25|37310.25|37298.53|37298.53|0
1628593190000|2021-08-10 10:59:50|37310.25|37310.25|37310.25|37310.25|37310.25|37310.25|37310.25|37310.25|0
1628593200000|2021-08-10 11:00:00|37296.74|37296.74|37294.38|37294.38|37296.74|37296.74|37294.38|37294.38|0
1628593270000|2021-08-10 11:01:10|37282.67|37282.67|37282.67|37282.67|37282.67|37282.67|37282.67|37282.67|0
1628593320000|2021-08-10 11:02:00|37294.38|37294.38|37294.38|37294.38|37294.38|37294.38|37294.38|37294.38|0
1628593390000|2021-08-10 11:03:10|37292.03|37292.03|37292.03|37292.03|37292.03|37292.03|37292.03|37292.03|0
1628593430000|2021-08-10 11:03:50|37289.68|37289.68|37289.68|37289.68|37289.68|37289.68|37289.68|37289.68|0
1628593440000|2021-08-10 11:04:00|37287.33|37287.33|37287.33|37287.33|37287.33|37287.33|37287.33|37287.33|0
1628593620000|2021-08-10 11:07:00|37292.03|37292.03|37292.03|37292.03|37292.03|37292.03|37292.03|37292.03|0
1628593640000|2021-08-10 11:07:20|37305.54|37305.54|37305.54|37305.54|37305.54|37305.54|37305.54|37305.54|0
1628593820000|2021-08-10 11:10:20|37307.9|37307.9|37307.9|37307.9|37307.9|37307.9|37307.9|37307.9|0
1628593860000|2021-08-10 11:11:00|37305.54|37305.54|37303.19|37303.19|37305.54|37305.54|37303.19|37303.19|0
1628593910000|2021-08-10 11:11:50|37300.84|37300.84|37300.84|37300.84|37300.84|37300.84|37300.84|37300.84|0
1628593980000|2021-08-10 11:13:00|37298.49|37298.49|37298.49|37298.49|37298.49|37298.49|37298.49|37298.49|0
1628594080000|2021-08-10 11:14:40|37300.84|37300.84|37300.84|37300.84|37300.84|37300.84|37300.84|37300.84|0
1628594100000|2021-08-10 11:15:00|37303.19|37303.19|37310.25|37310.25|37310.25|37310.25|37303.19|37303.19|0
1628594330000|2021-08-10 11:18:50|37321.96|37321.96|37321.96|37321.96|37321.96|37321.96|37321.96|37321.96|0
1628594400000|2021-08-10 11:20:00|37333.68|37333.68|37345.39|37345.39|37345.39|37345.39|37333.68|37333.68|0
1628594420000|2021-08-10 11:20:20|37333.68|37333.68|37321.96|37321.96|37333.68|37333.68|37321.96|37321.96|0
1628594460000|2021-08-10 11:21:00|37294.94|37294.94|37294.94|37294.94|37294.94|37294.94|37294.94|37294.94|0
1628594510000|2021-08-10 11:21:50|37321.96|37321.96|37321.96|37321.96|37321.96|37321.96|37321.96|37321.96|0
1628594600000|2021-08-10 11:23:20|37317.26|37317.26|37317.26|37317.26|37317.26|37317.26|37317.26|37317.26|0
1628594610000|2021-08-10 11:23:30|37319.61|37319.61|37319.61|37319.61|37319.61|37319.61|37319.61|37319.61|0
1628594640000|2021-08-10 11:24:00|37292.59|37292.59|37292.59|37292.59|37292.59|37292.59|37292.59|37292.59|0
1628594690000|2021-08-10 11:24:50|37294.94|37294.94|37294.94|37294.94|37294.94|37294.94|37294.94|37294.94|0
1628594700000|2021-08-10 11:25:00|37290.24|37290.24|37290.24|37290.24|37290.24|37290.24|37290.24|37290.24|0
1628594720000|2021-08-10 11:25:20|37301.95|37301.95|37301.95|37301.95|37301.95|37301.95|37301.95|37301.95|0
1628594780000|2021-08-10 11:26:20|37290.24|37290.24|37290.24|37290.24|37290.24|37290.24|37290.24|37290.24|0
1628594880000|2021-08-10 11:28:00|37278.52|37278.52|37278.52|37278.52|37278.52|37278.52|37278.52|37278.52|0
1628594900000|2021-08-10 11:28:20|37276.17|37276.17|37276.17|37276.17|37276.17|37276.17|37276.17|37276.17|0
1628594950000|2021-08-10 11:29:10|37280.87|37280.87|37280.87|37280.87|37280.87|37280.87|37280.87|37280.87|0
1628595330000|2021-08-10 11:35:30|37276.17|37276.17|37276.17|37276.17|37276.17|37276.17|37276.17|37276.17|0
1628595430000|2021-08-10 11:37:10|37287.89|37287.89|37287.89|37287.89|37287.89|37287.89|37287.89|37287.89|0
1628595860000|2021-08-10 11:44:20|37290.24|37290.24|37290.24|37290.24|37290.24|37290.24|37290.24|37290.24|0
1628595890000|2021-08-10 11:44:50|37301.95|37301.95|37301.95|37301.95|37301.95|37301.95|37301.95|37301.95|0
1628595990000|2021-08-10 11:46:30|37290.24|37290.24|37290.24|37290.24|37290.24|37290.24|37290.24|37290.24|0
1628596010000|2021-08-10 11:46:50|37303.75|37303.75|37303.75|37303.75|37303.75|37303.75|37303.75|37303.75|0
1628596130000|2021-08-10 11:48:50|37310.8|37310.8|37310.8|37310.8|37310.8|37310.8|37310.8|37310.8|0
1628596160000|2021-08-10 11:49:20|37306.1|37306.1|37306.1|37306.1|37306.1|37306.1|37306.1|37306.1|0
1628596180000|2021-08-10 11:49:40|37303.75|37303.75|37303.75|37303.75|37303.75|37303.75|37303.75|37303.75|0
1628596750000|2021-08-10 11:59:10|37308.45|37308.45|37301.4|37301.4|37308.45|37308.45|37301.4|37301.4|0
1628596790000|2021-08-10 11:59:50|37306.1|37306.1|37306.1|37306.1|37306.1|37306.1|37306.1|37306.1|0
1628596800000|2021-08-10 12:00:00|37319.61|37319.61|37319.61|37319.61|37319.61|37319.61|37319.61|37319.61|0
1628596860000|2021-08-10 12:01:00|37307.9|37307.9|37296.18|37296.18|37307.9|37307.9|37296.18|37296.18|0
1628596870000|2021-08-10 12:01:10|37309.69|37309.69|37309.69|37309.69|37309.69|37309.69|37309.69|37309.69|0
1628596880000|2021-08-10 12:01:20|37323.2|37323.2|37323.2|37323.2|37323.2|37323.2|37323.2|37323.2|0
1628596890000|2021-08-10 12:01:30|37336.71|37336.71|37336.71|37336.71|37336.71|37336.71|37336.71|37336.71|0
1628597000000|2021-08-10 12:03:20|37348.43|37348.43|37348.43|37348.43|37348.43|37348.43|37348.43|37348.43|0
1628597050000|2021-08-10 12:04:10|37336.71|37336.71|37336.71|37336.71|37336.71|37336.71|37336.71|37336.71|0
1628597160000|2021-08-10 12:06:00|37332.01|37332.01|37332.01|37332.01|37332.01|37332.01|37327.31|37327.31|0
1628597200000|2021-08-10 12:06:40|37329.66|37329.66|37329.66|37329.66|37329.66|37329.66|37329.66|37329.66|0
1628597310000|2021-08-10 12:08:30|37316.15|37316.15|37302.64|37302.64|37316.15|37316.15|37302.64|37302.64|0
1628597330000|2021-08-10 12:08:50|37314.35|37314.35|37314.35|37314.35|37314.35|37314.35|37314.35|37314.35|0
1628597380000|2021-08-10 12:09:40|37300.84|37300.84|37287.33|37287.33|37300.84|37300.84|37287.33|37287.33|0
1628597690000|2021-08-10 12:14:50|37300.84|37300.84|37300.84|37300.84|37300.84|37300.84|37300.84|37300.84|0
1628597700000|2021-08-10 12:15:00|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|0
1628598000000|2021-08-10 12:20:00|37300.84|37300.84|37273.82|37273.82|37300.84|37300.84|37273.82|37273.82|0
1628598120000|2021-08-10 12:22:00|37276.17|37276.17|37271.47|37271.47|37276.17|37276.17|37271.47|37271.47|0
1628598130000|2021-08-10 12:22:10|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|0
1628598140000|2021-08-10 12:22:20|37285.53|37285.53|37285.53|37285.53|37285.53|37285.53|37285.53|37285.53|0
1628598160000|2021-08-10 12:22:40|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|0
1628598240000|2021-08-10 12:24:00|37271.47|37271.47|37271.47|37271.47|37271.47|37271.47|37271.47|37271.47|0
1628598250000|2021-08-10 12:24:10|37259.75|37259.75|37259.75|37259.75|37259.75|37259.75|37259.75|37259.75|0
1628598260000|2021-08-10 12:24:20|37271.47|37271.47|37283.18|37283.18|37283.18|37283.18|37271.47|37271.47|0
1628598340000|2021-08-10 12:25:40|37259.75|37259.75|37259.75|37259.75|37259.75|37259.75|37259.75|37259.75|0
1628598360000|2021-08-10 12:26:00|37262.11|37262.11|37262.11|37262.11|37262.11|37262.11|37262.11|37262.11|0
1628598440000|2021-08-10 12:27:20|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|0
1628598570000|2021-08-10 12:29:30|37276.17|37276.17|37276.17|37276.17|37276.17|37276.17|37276.17|37276.17|0
1628598590000|2021-08-10 12:29:50|37278.52|37278.52|37278.52|37278.52|37278.52|37278.52|37278.52|37278.52|0
1628598600000|2021-08-10 12:30:00|37301.95|37301.95|37301.95|37301.95|37301.95|37301.95|37301.95|37301.95|0
1628598660000|2021-08-10 12:31:00|37290.24|37290.24|37290.24|37290.24|37290.24|37290.24|37290.24|37290.24|0
1628598700000|2021-08-10 12:31:40|37301.95|37301.95|37301.95|37301.95|37301.95|37301.95|37301.95|37301.95|0
1628598760000|2021-08-10 12:32:40|37299.6|37299.6|37299.6|37299.6|37299.6|37299.6|37299.6|37299.6|0
1628598800000|2021-08-10 12:33:20|37311.31|37311.31|37311.31|37311.31|37311.31|37311.31|37311.31|37311.31|0
1628598830000|2021-08-10 12:33:50|37299.6|37299.6|37299.6|37299.6|37299.6|37299.6|37299.6|37299.6|0
1628598860000|2021-08-10 12:34:20|37301.95|37301.95|37301.95|37301.95|37301.95|37301.95|37301.95|37301.95|0
1628599000000|2021-08-10 12:36:40|37288.44|37288.44|37274.93|37274.93|37288.44|37288.44|37274.93|37274.93|0
1628599020000|2021-08-10 12:37:00|37301.95|37301.95|37301.95|37301.95|37301.95|37301.95|37301.95|37301.95|0
1628599280000|2021-08-10 12:41:20|37288.44|37288.44|37288.44|37288.44|37288.44|37288.44|37288.44|37288.44|0
1628599420000|2021-08-10 12:43:40|37286.09|37286.09|37286.09|37286.09|37286.09|37286.09|37286.09|37286.09|0
1628599490000|2021-08-10 12:44:50|37274.37|37274.37|37265.01|37265.01|37274.37|37274.37|37262.66|37262.66|0
1628599540000|2021-08-10 12:45:40|37262.66|37262.66|37262.66|37262.66|37265.01|37265.01|37262.66|37262.66|0
1628600010000|2021-08-10 12:53:30|37265.01|37265.01|37265.01|37265.01|37265.01|37265.01|37265.01|37265.01|0
1628600020000|2021-08-10 12:53:40|37276.73|37276.73|37276.73|37276.73|37276.73|37276.73|37276.73|37276.73|0
1628600150000|2021-08-10 12:55:50|37290.24|37290.24|37290.24|37290.24|37290.24|37290.24|37290.24|37290.24|0
1628600210000|2021-08-10 12:56:50|37278.52|37278.52|37278.52|37278.52|37278.52|37278.52|37278.52|37278.52|0
1628600300000|2021-08-10 12:58:20|37276.17|37276.17|37269.12|37269.12|37276.17|37276.17|37269.12|37269.12|0
1628600350000|2021-08-10 12:59:10|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|0
1628600390000|2021-08-10 12:59:50|37276.17|37276.17|37276.17|37276.17|37276.17|37276.17|37276.17|37276.17|0
1628600410000|2021-08-10 13:00:10|37264.46|37264.46|37252.74|37252.74|37264.46|37264.46|37252.74|37252.74|0
1628600450000|2021-08-10 13:00:50|37250.39|37250.39|37250.39|37250.39|37250.39|37250.39|37250.39|37250.39|0
1628600470000|2021-08-10 13:01:10|37248.04|37248.04|37248.04|37248.04|37248.04|37248.04|37248.04|37248.04|0
1628600710000|2021-08-10 13:05:10|37234.53|37234.53|37234.53|37234.53|37234.53|37234.53|37234.53|37234.53|0
1628600800000|2021-08-10 13:06:40|37246.24|37246.24|37246.24|37246.24|37246.24|37246.24|37246.24|37246.24|0
1628600830000|2021-08-10 13:07:10|37234.53|37234.53|37234.53|37234.53|37234.53|37234.53|37234.53|37234.53|0
1628600850000|2021-08-10 13:07:30|37248.04|37248.04|37250.39|37250.39|37250.39|37250.39|37248.04|37248.04|0
1628600910000|2021-08-10 13:08:30|37255.09|37255.09|37257.44|37257.44|37257.44|37257.44|37255.09|37255.09|0
1628600920000|2021-08-10 13:08:40|37270.96|37270.96|37311.49|37311.49|37311.49|37311.49|37270.96|37270.96|0
1628600940000|2021-08-10 13:09:00|37284.47|37284.47|37284.47|37284.47|37284.47|37284.47|37284.47|37284.47|0
1628600990000|2021-08-10 13:09:50|37282.12|37282.12|37284.47|37284.47|37284.47|37284.47|37282.12|37282.12|0
1628601260000|2021-08-10 13:14:20|37282.12|37282.12|37282.12|37282.12|37282.12|37282.12|37282.12|37282.12|0
1628601310000|2021-08-10 13:15:10|37279.76|37279.76|37266.25|37266.25|37279.76|37279.76|37266.25|37266.25|0
1628601320000|2021-08-10 13:15:20|37279.76|37279.76|37279.76|37279.76|37279.76|37279.76|37279.76|37279.76|0
1628601330000|2021-08-10 13:15:30|37293.28|37293.28|37304.99|37304.99|37304.99|37304.99|37293.28|37293.28|0
1628601490000|2021-08-10 13:18:10|37302.64|37302.64|37302.64|37302.64|37302.64|37302.64|37302.64|37302.64|0
1628601590000|2021-08-10 13:19:50|37279.21|37279.21|37267.5|37267.5|37279.21|37279.21|37267.5|37267.5|0
1628601770000|2021-08-10 13:22:50|37279.21|37279.21|37279.21|37279.21|37279.21|37279.21|37279.21|37279.21|0
1628601850000|2021-08-10 13:24:10|37281.56|37281.56|37281.56|37281.56|37281.56|37281.56|37281.56|37281.56|0
1628602050000|2021-08-10 13:27:30|37295.07|37295.07|37295.07|37295.07|37295.07|37295.07|37295.07|37295.07|0
1628602210000|2021-08-10 13:30:10|37271.64|37271.64|37271.64|37271.64|37271.64|37271.64|37271.64|37271.64|0
1628602300000|2021-08-10 13:31:40|37273.99|37273.99|37273.99|37273.99|37273.99|37273.99|37273.99|37273.99|0
1628602320000|2021-08-10 13:32:00|37285.71|37285.71|37285.71|37285.71|37285.71|37285.71|37285.71|37285.71|0
1628602370000|2021-08-10 13:32:50|37262.28|37262.28|37262.28|37262.28|37262.28|37262.28|37262.28|37262.28|0
1628602430000|2021-08-10 13:33:50|37259.93|37259.93|37259.93|37259.93|37259.93|37259.93|37259.93|37259.93|0
1628602440000|2021-08-10 13:34:00|37257.58|37257.58|37257.58|37257.58|37257.58|37257.58|37257.58|37257.58|0
1628602500000|2021-08-10 13:35:00|37269.29|37269.29|37269.29|37269.29|37282.8|37282.8|37269.29|37269.29|0
1628602560000|2021-08-10 13:36:00|37266.94|37266.94|37243.51|37243.51|37266.94|37266.94|37243.51|37243.51|0
1628602700000|2021-08-10 13:38:20|37245.86|37245.86|37245.86|37245.86|37245.86|37245.86|37245.86|37245.86|0
1628602750000|2021-08-10 13:39:10|37259.37|37259.37|37259.37|37259.37|37259.37|37259.37|37259.37|37259.37|0
1628602880000|2021-08-10 13:41:20|37264.08|37264.08|37264.08|37264.08|37264.08|37264.08|37264.08|37264.08|0
1628602930000|2021-08-10 13:42:10|37268.78|37268.78|37268.78|37268.78|37268.78|37268.78|37268.78|37268.78|0
1628602980000|2021-08-10 13:43:00|37280.49|37280.49|37280.49|37280.49|37280.49|37280.49|37280.49|37280.49|0
1628603000000|2021-08-10 13:43:20|37292.21|37292.21|37292.21|37292.21|37292.21|37292.21|37292.21|37292.21|0
1628603020000|2021-08-10 13:43:40|37299.26|37299.26|37299.26|37299.26|37299.26|37299.26|37299.26|37299.26|0
1628603030000|2021-08-10 13:43:50|37303.96|37303.96|37303.96|37303.96|37303.96|37303.96|37303.96|37303.96|0
1628603120000|2021-08-10 13:45:20|37339.11|37339.11|37339.11|37339.11|37339.11|37339.11|37339.11|37339.11|0
1628603130000|2021-08-10 13:45:30|37341.46|37341.46|37336.76|37336.76|37341.46|37341.46|37336.76|37336.76|0
1628603150000|2021-08-10 13:45:50|37325.04|37325.04|37325.04|37325.04|37325.04|37325.04|37325.04|37325.04|0
1628603160000|2021-08-10 13:46:00|37313.33|37313.33|37301.61|37301.61|37313.33|37313.33|37301.61|37301.61|0
1628603210000|2021-08-10 13:46:50|37296.91|37296.91|37296.91|37296.91|37296.91|37296.91|37296.91|37296.91|0
1628603260000|2021-08-10 13:47:40|37301.61|37301.61|37313.33|37313.33|37313.33|37313.33|37301.61|37301.61|0
1628603450000|2021-08-10 13:50:50|37308.62|37308.62|37308.62|37308.62|37308.62|37308.62|37308.62|37308.62|0
1628603460000|2021-08-10 13:51:00|37306.27|37306.27|37306.27|37306.27|37306.27|37306.27|37306.27|37306.27|0
1628603660000|2021-08-10 13:54:20|37279.25|37279.25|37252.23|37252.23|37279.25|37279.25|37252.23|37252.23|0
1628603680000|2021-08-10 13:54:40|37263.94|37263.94|37263.94|37263.94|37263.94|37263.94|37263.94|37263.94|0
1628603690000|2021-08-10 13:54:50|37275.66|37275.66|37287.37|37287.37|37287.37|37287.37|37275.66|37275.66|0
1628603760000|2021-08-10 13:56:00|37310.8|37310.8|37310.8|37310.8|37310.8|37310.8|37310.8|37310.8|0
1628603790000|2021-08-10 13:56:30|37308.45|37308.45|37308.45|37308.45|37308.45|37308.45|37308.45|37308.45|0
1628603870000|2021-08-10 13:57:50|37301.4|37301.4|37301.4|37301.4|37301.4|37301.4|37301.4|37301.4|0
1628603890000|2021-08-10 13:58:10|37289.68|37289.68|37289.68|37289.68|37289.68|37289.68|37289.68|37289.68|0
1628603920000|2021-08-10 13:58:40|37303.19|37303.19|37303.19|37303.19|37303.19|37303.19|37303.19|37303.19|0
1628603940000|2021-08-10 13:59:00|37314.91|37314.91|37314.91|37314.91|37314.91|37314.91|37314.91|37314.91|0
1628603950000|2021-08-10 13:59:10|37326.62|37326.62|37326.62|37326.62|37326.62|37326.62|37326.62|37326.62|0
1628603960000|2021-08-10 13:59:20|37331.32|37331.32|37336.03|37336.03|37336.03|37336.03|37331.32|37331.32|0
1628603970000|2021-08-10 13:59:30|37338.38|37338.38|37338.38|37338.38|37338.38|37338.38|37338.38|37338.38|0
1628603980000|2021-08-10 13:59:40|37350.09|37350.09|37350.09|37350.09|37350.09|37350.09|37350.09|37350.09|0
1628603990000|2021-08-10 13:59:50|37338.38|37338.38|37338.38|37338.38|37338.38|37338.38|37338.38|37338.38|0
1628604000000|2021-08-10 14:00:00|37350.09|37350.09|37336.58|37336.58|37350.09|37350.09|37336.58|37336.58|0
1628604010000|2021-08-10 14:00:10|37324.87|37324.87|37327.22|37327.22|37327.22|37327.22|37324.87|37324.87|0
1628604040000|2021-08-10 14:00:40|37329.57|37329.57|37329.57|37329.57|37329.57|37329.57|37329.57|37329.57|0
1628604250000|2021-08-10 14:04:10|37317.86|37317.86|37306.14|37306.14|37317.86|37317.86|37306.14|37306.14|0
1628604270000|2021-08-10 14:04:30|37294.43|37294.43|37294.43|37294.43|37294.43|37294.43|37294.43|37294.43|0
1628604290000|2021-08-10 14:04:50|37282.71|37282.71|37282.71|37282.71|37282.71|37282.71|37282.71|37282.71|0
1628604300000|2021-08-10 14:05:00|37269.2|37269.2|37269.2|37269.2|37269.2|37269.2|37269.2|37269.2|0
1628604400000|2021-08-10 14:06:40|37266.85|37266.85|37264.5|37264.5|37266.85|37266.85|37264.5|37264.5|0
1628604410000|2021-08-10 14:06:50|37266.85|37266.85|37264.5|37264.5|37266.85|37266.85|37264.5|37264.5|0
1628604560000|2021-08-10 14:09:20|37266.85|37266.85|37266.85|37266.85|37266.85|37266.85|37266.85|37266.85|0
1628604610000|2021-08-10 14:10:10|37264.5|37264.5|37262.15|37262.15|37264.5|37264.5|37262.15|37262.15|0
1628604650000|2021-08-10 14:10:50|37248.64|37248.64|37248.64|37248.64|37248.64|37248.64|37248.64|37248.64|0
1628604660000|2021-08-10 14:11:00|37253.34|37253.34|37250.99|37250.99|37253.34|37253.34|37250.99|37250.99|0
1628604720000|2021-08-10 14:12:00|37237.48|37237.48|37225.76|37225.76|37237.48|37237.48|37225.76|37225.76|0
1628604730000|2021-08-10 14:12:10|37228.11|37228.11|37216.4|37216.4|37228.11|37228.11|37216.4|37216.4|0
1628604870000|2021-08-10 14:14:30|37211.7|37211.7|37211.7|37211.7|37211.7|37211.7|37211.7|37211.7|0
1628604890000|2021-08-10 14:14:50|37214.05|37214.05|37214.05|37214.05|37214.05|37214.05|37214.05|37214.05|0
1628604920000|2021-08-10 14:15:20|37211.7|37211.7|37211.7|37211.7|37211.7|37211.7|37211.7|37211.7|0
1628604960000|2021-08-10 14:16:00|37223.41|37223.41|37223.41|37223.41|37223.41|37223.41|37223.41|37223.41|0
1628605050000|2021-08-10 14:17:30|37211.7|37211.7|37211.7|37211.7|37211.7|37211.7|37211.7|37211.7|0
1628605160000|2021-08-10 14:19:20|37206.99|37206.99|37204.64|37204.64|37206.99|37206.99|37204.64|37204.64|0
1628605170000|2021-08-10 14:19:30|37191.13|37191.13|37191.13|37191.13|37191.13|37191.13|37191.13|37191.13|0
1628605200000|2021-08-10 14:20:00|37188.78|37188.78|37188.78|37188.78|37188.78|37188.78|37188.78|37188.78|0
1628605250000|2021-08-10 14:20:50|37202.29|37202.29|37188.78|37188.78|37202.29|37202.29|37188.78|37188.78|0
1628605260000|2021-08-10 14:21:00|37191.13|37191.13|37191.13|37191.13|37191.13|37191.13|37191.13|37191.13|0
1628605280000|2021-08-10 14:21:20|37179.42|37179.42|37179.42|37179.42|37179.42|37179.42|37179.42|37179.42|0
1628605290000|2021-08-10 14:21:30|37192.93|37192.93|37192.93|37192.93|37192.93|37192.93|37192.93|37192.93|0
1628605370000|2021-08-10 14:22:50|37190.58|37190.58|37190.58|37190.58|37190.58|37190.58|37190.58|37190.58|0
1628605380000|2021-08-10 14:23:00|37178.86|37178.86|37178.86|37178.86|37178.86|37178.86|37178.86|37178.86|0
1628605400000|2021-08-10 14:23:20|37190.58|37190.58|37190.58|37190.58|37190.58|37190.58|37190.58|37190.58|0
1628605410000|2021-08-10 14:23:30|37202.29|37202.29|37214.01|37214.01|37214.01|37214.01|37202.29|37202.29|0
1628605440000|2021-08-10 14:24:00|37200.49|37200.49|37200.49|37200.49|37200.49|37200.49|37200.49|37200.49|0
1628605450000|2021-08-10 14:24:10|37205.2|37205.2|37205.2|37205.2|37205.2|37205.2|37205.2|37205.2|0
1628605550000|2021-08-10 14:25:50|37193.48|37193.48|37193.48|37193.48|37193.48|37193.48|37193.48|37193.48|0
1628605570000|2021-08-10 14:26:10|37181.77|37181.77|37181.77|37181.77|37181.77|37181.77|37181.77|37181.77|0
1628605640000|2021-08-10 14:27:20|37168.26|37168.26|37168.26|37168.26|37168.26|37168.26|37168.26|37168.26|0
1628605660000|2021-08-10 14:27:40|37165.91|37165.91|37165.91|37165.91|37165.91|37165.91|37165.91|37165.91|0
1628605680000|2021-08-10 14:28:00|37168.26|37168.26|37168.26|37168.26|37168.26|37168.26|37168.26|37168.26|0
1628605690000|2021-08-10 14:28:10|37156.54|37156.54|37156.54|37156.54|37156.54|37156.54|37156.54|37156.54|0
1628605730000|2021-08-10 14:28:50|37161.25|37161.25|37161.25|37161.25|37161.25|37161.25|37161.25|37161.25|0
1628605770000|2021-08-10 14:29:30|37163.6|37163.6|37163.6|37163.6|37163.6|37163.6|37163.6|37163.6|0
1628605790000|2021-08-10 14:29:50|37168.3|37168.3|37168.3|37168.3|37168.3|37168.3|37168.3|37168.3|0
1628605820000|2021-08-10 14:30:20|37156.58|37156.58|37156.58|37156.58|37156.58|37156.58|37156.58|37156.58|0
1628605860000|2021-08-10 14:31:00|37154.23|37154.23|37154.23|37154.23|37154.23|37154.23|37154.23|37154.23|0
1628605930000|2021-08-10 14:32:10|37181.26|37181.26|37181.26|37181.26|37181.26|37181.26|37181.26|37181.26|0
1628605960000|2021-08-10 14:32:40|37183.61|37183.61|37183.61|37183.61|37183.61|37183.61|37183.61|37183.61|0
1628605980000|2021-08-10 14:33:00|37185.96|37185.96|37185.96|37185.96|37185.96|37185.96|37185.96|37185.96|0
1628605990000|2021-08-10 14:33:10|37183.61|37183.61|37181.26|37181.26|37183.61|37183.61|37181.26|37181.26|0
1628606000000|2021-08-10 14:33:20|37178.9|37178.9|37174.2|37174.2|37178.9|37178.9|37174.2|37174.2|0
1628606060000|2021-08-10 14:34:20|37176.55|37176.55|37176.55|37176.55|37176.55|37176.55|37176.55|37176.55|0
1628606120000|2021-08-10 14:35:20|37188.27|37188.27|37188.27|37188.27|37188.27|37188.27|37188.27|37188.27|0
1628606230000|2021-08-10 14:37:10|37185.92|37185.92|37185.92|37185.92|37185.92|37185.92|37185.92|37185.92|0
1628606260000|2021-08-10 14:37:40|37188.27|37188.27|37188.27|37188.27|37188.27|37188.27|37188.27|37188.27|0
1628606330000|2021-08-10 14:38:50|37199.98|37199.98|37199.98|37199.98|37199.98|37199.98|37199.98|37199.98|0
1628606340000|2021-08-10 14:39:00|37211.7|37211.7|37209.35|37209.35|37211.7|37211.7|37209.35|37209.35|0
1628606360000|2021-08-10 14:39:20|37197.63|37197.63|37197.63|37197.63|37197.63|37197.63|37197.63|37197.63|0
1628606390000|2021-08-10 14:39:50|37195.28|37195.28|37195.28|37195.28|37195.28|37195.28|37195.28|37195.28|0
1628606410000|2021-08-10 14:40:10|37168.26|37168.26|37154.19|37154.19|37168.26|37168.26|37154.19|37154.19|0
1628606420000|2021-08-10 14:40:20|37165.91|37165.91|37165.91|37165.91|37165.91|37165.91|37165.91|37165.91|0
1628606470000|2021-08-10 14:41:10|37161.2|37161.2|37161.2|37161.2|37161.2|37161.2|37161.2|37161.2|0
1628606530000|2021-08-10 14:42:10|37149.49|37149.49|37149.49|37149.49|37149.49|37149.49|37149.49|37149.49|0
1628606630000|2021-08-10 14:43:50|37151.84|37151.84|37151.84|37151.84|37151.84|37151.84|37151.84|37151.84|0
1628606650000|2021-08-10 14:44:10|37138.33|37138.33|37138.33|37138.33|37138.33|37138.33|37138.33|37138.33|0
1628606670000|2021-08-10 14:44:30|37140.68|37140.68|37143.03|37143.03|37143.03|37143.03|37140.68|37140.68|0
1628606690000|2021-08-10 14:44:50|37129.52|37129.52|37129.52|37129.52|37129.52|37129.52|37129.52|37129.52|0
1628606780000|2021-08-10 14:46:20|37143.03|37143.03|37143.03|37143.03|37143.03|37143.03|37143.03|37143.03|0
1628606790000|2021-08-10 14:46:30|37129.52|37129.52|37129.52|37129.52|37129.52|37129.52|37129.52|37129.52|0
1628606800000|2021-08-10 14:46:40|37141.24|37141.24|37141.24|37141.24|37141.24|37141.24|37141.24|37141.24|0
1628606860000|2021-08-10 14:47:40|37152.95|37152.95|37152.95|37152.95|37152.95|37152.95|37152.95|37152.95|0
1628606890000|2021-08-10 14:48:10|37155.3|37155.3|37155.3|37155.3|37155.3|37155.3|37155.3|37155.3|0
1628606920000|2021-08-10 14:48:40|37157.65|37157.65|37157.65|37157.65|37157.65|37157.65|37157.65|37157.65|0
1628606930000|2021-08-10 14:48:50|37169.37|37169.37|37169.37|37169.37|37169.37|37169.37|37169.37|37169.37|0
1628606970000|2021-08-10 14:49:30|37157.65|37157.65|37157.65|37157.65|37157.65|37157.65|37157.65|37157.65|0
1628606980000|2021-08-10 14:49:40|37169.37|37169.37|37169.37|37169.37|37169.37|37169.37|37169.37|37169.37|0
1628607010000|2021-08-10 14:50:10|37157.65|37157.65|37155.3|37155.3|37157.65|37157.65|37155.3|37155.3|0
1628607050000|2021-08-10 14:50:50|37143.59|37143.59|37143.59|37143.59|37143.59|37143.59|37143.59|37143.59|0
1628607090000|2021-08-10 14:51:30|37141.24|37141.24|37141.24|37141.24|37141.24|37141.24|37141.24|37141.24|0
1628607100000|2021-08-10 14:51:40|37138.88|37138.88|37138.88|37138.88|37138.88|37138.88|37138.88|37138.88|0
1628607240000|2021-08-10 14:54:00|37127.17|37127.17|37127.17|37127.17|37127.17|37127.17|37127.17|37127.17|0
1628607270000|2021-08-10 14:54:30|37124.82|37124.82|37124.82|37124.82|37124.82|37124.82|37124.82|37124.82|0
1628607350000|2021-08-10 14:55:50|37111.31|37111.31|37111.31|37111.31|37111.31|37111.31|37111.31|37111.31|0
1628607390000|2021-08-10 14:56:30|37124.82|37124.82|37124.82|37124.82|37124.82|37124.82|37124.82|37124.82|0
1628607510000|2021-08-10 14:58:30|37138.33|37138.33|37138.33|37138.33|37138.33|37138.33|37138.33|37138.33|0
1628607550000|2021-08-10 14:59:10|37151.84|37151.84|37151.84|37151.84|37151.84|37151.84|37151.84|37151.84|0
1628607610000|2021-08-10 15:00:10|37149.49|37149.49|37149.49|37149.49|37149.49|37149.49|37149.49|37149.49|0
1628607680000|2021-08-10 15:01:20|37161.2|37161.2|37161.2|37161.2|37161.2|37161.2|37161.2|37161.2|0
1628607790000|2021-08-10 15:03:10|37149.49|37149.49|37149.49|37149.49|37149.49|37149.49|37149.49|37149.49|0
1628607800000|2021-08-10 15:03:20|37161.2|37161.2|37161.2|37161.2|37161.2|37161.2|37161.2|37161.2|0
1628607900000|2021-08-10 15:05:00|37158.85|37158.85|37161.2|37161.2|37161.2|37161.2|37158.85|37158.85|0
1628607950000|2021-08-10 15:05:50|37163.56|37163.56|37163.56|37163.56|37163.56|37163.56|37163.56|37163.56|0
1628608090000|2021-08-10 15:08:10|37161.2|37161.2|37161.2|37161.2|37161.2|37161.2|37161.2|37161.2|0
1628608220000|2021-08-10 15:10:20|37149.49|37149.49|37149.49|37149.49|37149.49|37149.49|37149.49|37149.49|0
1628608300000|2021-08-10 15:11:40|37137.78|37137.78|37137.78|37137.78|37137.78|37137.78|37137.78|37137.78|0
1628608340000|2021-08-10 15:12:20|37135.42|37135.42|37135.42|37135.42|37135.42|37135.42|37135.42|37135.42|0
1628608460000|2021-08-10 15:14:20|37137.78|37137.78|37137.78|37137.78|37137.78|37137.78|37137.78|37137.78|0
1628608470000|2021-08-10 15:14:30|37110.75|37110.75|37115.46|37115.46|37115.46|37115.46|37110.75|37110.75|0
1628608500000|2021-08-10 15:15:00|37142.48|37142.48|37142.48|37142.48|37142.48|37142.48|37142.48|37142.48|0
1628608520000|2021-08-10 15:15:20|37140.13|37140.13|37140.13|37140.13|37140.13|37140.13|37140.13|37140.13|0
1628608540000|2021-08-10 15:15:40|37137.78|37137.78|37137.78|37137.78|37137.78|37137.78|37137.78|37137.78|0
1628608600000|2021-08-10 15:16:40|37149.49|37149.49|37149.49|37149.49|37149.49|37149.49|37149.49|37149.49|0
1628608650000|2021-08-10 15:17:30|37135.98|37135.98|37135.98|37135.98|37135.98|37135.98|37135.98|37135.98|0
1628608680000|2021-08-10 15:18:00|37149.49|37149.49|37149.49|37149.49|37149.49|37149.49|37149.49|37149.49|0
1628608740000|2021-08-10 15:19:00|37137.78|37137.78|37137.78|37137.78|37137.78|37137.78|37137.78|37137.78|0
1628608750000|2021-08-10 15:19:10|37135.42|37135.42|37147.14|37147.14|37147.14|37147.14|37135.42|37135.42|0
1628608770000|2021-08-10 15:19:30|37135.42|37135.42|37135.42|37135.42|37135.42|37135.42|37135.42|37135.42|0
1628608800000|2021-08-10 15:20:00|37137.78|37137.78|37137.78|37137.78|37137.78|37137.78|37137.78|37137.78|0
1628608810000|2021-08-10 15:20:10|37110.75|37110.75|37110.75|37110.75|37110.75|37110.75|37110.75|37110.75|0
1628608820000|2021-08-10 15:20:20|37113.1|37113.1|37113.1|37113.1|37113.1|37113.1|37113.1|37113.1|0
1628608850000|2021-08-10 15:20:50|37140.13|37140.13|37140.13|37140.13|37140.13|37140.13|37140.13|37140.13|0
1628608880000|2021-08-10 15:21:20|37151.84|37151.84|37151.84|37151.84|37151.84|37151.84|37151.84|37151.84|0
1628608910000|2021-08-10 15:21:50|37124.82|37124.82|37124.82|37124.82|37124.82|37124.82|37124.82|37124.82|0
1628608930000|2021-08-10 15:22:10|37113.1|37113.1|37113.1|37113.1|37113.1|37113.1|37113.1|37113.1|0
1628608950000|2021-08-10 15:22:30|37140.13|37140.13|37113.1|37113.1|37140.13|37140.13|37113.1|37113.1|0
1628609040000|2021-08-10 15:24:00|37124.82|37124.82|37124.82|37124.82|37124.82|37124.82|37124.82|37124.82|0
1628609050000|2021-08-10 15:24:10|37151.84|37151.84|37124.82|37124.82|37151.84|37151.84|37124.82|37124.82|0
1628609060000|2021-08-10 15:24:20|37113.1|37113.1|37115.46|37115.46|37115.46|37115.46|37113.1|37113.1|0
1628609090000|2021-08-10 15:24:50|37117.81|37117.81|37117.81|37117.81|37117.81|37117.81|37117.81|37117.81|0
1628609100000|2021-08-10 15:25:00|37131.32|37131.32|37117.81|37117.81|37131.32|37131.32|37117.81|37117.81|0
1628609120000|2021-08-10 15:25:20|37131.32|37131.32|37131.32|37131.32|37131.32|37131.32|37131.32|37131.32|0
1628609150000|2021-08-10 15:25:50|37117.81|37117.81|37117.81|37117.81|37117.81|37117.81|37117.81|37117.81|0
1628609170000|2021-08-10 15:26:10|37131.32|37131.32|37131.32|37131.32|37131.32|37131.32|37131.32|37131.32|0
1628609200000|2021-08-10 15:26:40|37117.81|37117.81|37117.81|37117.81|37117.81|37117.81|37117.81|37117.81|0
1628609220000|2021-08-10 15:27:00|37115.46|37115.46|37115.46|37115.46|37115.46|37115.46|37115.46|37115.46|0
1628609230000|2021-08-10 15:27:10|37103.74|37103.74|37115.46|37115.46|37115.46|37115.46|37103.74|37103.74|0
1628609250000|2021-08-10 15:27:30|37113.1|37113.1|37108.4|37108.4|37113.1|37113.1|37108.4|37108.4|0
1628609270000|2021-08-10 15:27:50|37120.12|37120.12|37120.12|37120.12|37120.12|37120.12|37120.12|37120.12|0
1628609320000|2021-08-10 15:28:40|37108.4|37108.4|37108.4|37108.4|37108.4|37108.4|37108.4|37108.4|0
1628609340000|2021-08-10 15:29:00|37120.12|37120.12|37120.12|37120.12|37120.12|37120.12|37120.12|37120.12|0
1628609350000|2021-08-10 15:29:10|37108.4|37108.4|37108.4|37108.4|37108.4|37108.4|37108.4|37108.4|0
1628609380000|2021-08-10 15:29:40|37110.75|37110.75|37110.75|37110.75|37110.75|37110.75|37110.75|37110.75|0
1628609390000|2021-08-10 15:29:50|37108.4|37108.4|37113.1|37113.1|37124.82|37124.82|37108.4|37108.4|0
1628666100000|2021-08-11 07:15:00|37055.26|37055.26|37055.26|37055.26|37055.26|37055.26|37055.26|37055.26|0
1628666130000|2021-08-11 07:15:30|37031.83|37031.83|37031.83|37031.83|37031.83|37031.83|37020.12|37020.12|0
1628666140000|2021-08-11 07:15:40|37008.4|37008.4|36996.69|36996.69|37008.4|37008.4|36996.69|36996.69|0
1628666180000|2021-08-11 07:16:20|37020.12|37020.12|37059.92|37059.92|37059.92|37059.92|37013.06|37013.06|0
1628666210000|2021-08-11 07:16:50|37048.21|37048.21|37057.61|37057.61|37057.61|37057.61|37048.21|37048.21|0
1628666260000|2021-08-11 07:17:40|37069.32|37069.32|37069.32|37069.32|37069.32|37069.32|37069.32|37069.32|0
1628666270000|2021-08-11 07:17:50|37081.04|37081.04|37081.04|37081.04|37081.04|37081.04|37081.04|37081.04|0
1628666370000|2021-08-11 07:19:30|37083.39|37083.39|37081.04|37081.04|37083.39|37083.39|37081.04|37081.04|0
1628666430000|2021-08-11 07:20:30|37104.47|37104.47|37092.75|37092.75|37104.47|37104.47|37092.75|37092.75|0
1628666440000|2021-08-11 07:20:40|37081.04|37081.04|37081.04|37081.04|37081.04|37081.04|37081.04|37081.04|0
1628666470000|2021-08-11 07:21:10|37057.61|37057.61|37045.9|37045.9|37057.61|37057.61|37045.9|37045.9|0
1628666480000|2021-08-11 07:21:20|37038.84|37038.84|37034.14|37034.14|37038.84|37038.84|37034.14|37034.14|0
1628666520000|2021-08-11 07:22:00|37007.12|37007.12|37007.12|37007.12|37007.12|37007.12|37007.12|37007.12|0
1628666530000|2021-08-11 07:22:10|37004.77|37004.77|37011.82|37011.82|37011.82|37011.82|37004.77|37004.77|0
1628666610000|2021-08-11 07:23:30|37025.33|37025.33|37025.33|37025.33|37025.33|37025.33|37025.33|37025.33|0
1628666640000|2021-08-11 07:24:00|37011.82|37011.82|37011.82|37011.82|37011.82|37011.82|37011.82|37011.82|0
1628666730000|2021-08-11 07:25:30|37004.77|37004.77|37000.06|37000.06|37004.77|37004.77|36997.71|36997.71|0
1628666870000|2021-08-11 07:27:50|36995.36|36995.36|36997.71|36997.71|36997.71|36997.71|36995.36|36995.36|0
1628666990000|2021-08-11 07:29:50|36995.36|36995.36|36990.66|36990.66|36995.36|36995.36|36990.66|36990.66|0
1628667000000|2021-08-11 07:30:00|36985.96|36985.96|36985.96|36985.96|36985.96|36985.96|36985.96|36985.96|0
1628667030000|2021-08-11 07:30:30|36974.24|36974.24|36939.1|36939.1|36974.24|36974.24|36939.1|36939.1|0
1628667070000|2021-08-11 07:31:10|36936.75|36936.75|36936.75|36936.75|36936.75|36936.75|36936.75|36936.75|0
1628667170000|2021-08-11 07:32:50|36939.1|36939.1|36939.1|36939.1|36939.1|36939.1|36939.1|36939.1|0
1628667190000|2021-08-11 07:33:10|36943.8|36943.8|36943.8|36943.8|36943.8|36943.8|36943.8|36943.8|0
1628667210000|2021-08-11 07:33:30|36932.09|36932.09|36932.09|36932.09|36932.09|36932.09|36932.09|36932.09|0
1628667270000|2021-08-11 07:34:30|36943.8|36943.8|36943.8|36943.8|36943.8|36943.8|36943.8|36943.8|0
1628667290000|2021-08-11 07:34:50|36967.23|36967.23|36967.23|36967.23|36967.23|36967.23|36967.23|36967.23|0
1628667360000|2021-08-11 07:36:00|36955.52|36955.52|36955.52|36955.52|36955.52|36955.52|36955.52|36955.52|0
1628667370000|2021-08-11 07:36:10|36943.8|36943.8|36955.52|36955.52|36955.52|36955.52|36943.8|36943.8|0
1628667460000|2021-08-11 07:37:40|36978.94|36978.94|36978.94|36978.94|36978.94|36978.94|36978.94|36978.94|0
1628667630000|2021-08-11 07:40:30|36965.43|36965.43|36965.43|36965.43|36965.43|36965.43|36965.43|36965.43|0
1628667640000|2021-08-11 07:40:40|36988.86|36988.86|36988.86|36988.86|36988.86|36988.86|36988.86|36988.86|0
1628667650000|2021-08-11 07:40:50|36977.15|36977.15|36977.15|36977.15|36977.15|36977.15|36977.15|36977.15|0
1628667660000|2021-08-11 07:41:00|36953.72|36953.72|36953.72|36953.72|36953.72|36953.72|36953.72|36953.72|0
1628667710000|2021-08-11 07:41:50|36930.29|36930.29|36930.29|36930.29|36930.29|36930.29|36930.29|36930.29|0
1628667790000|2021-08-11 07:43:10|36906.86|36906.86|36895.15|36895.15|36906.86|36906.86|36895.15|36895.15|0
1628667810000|2021-08-11 07:43:30|36883.43|36883.43|36883.43|36883.43|36883.43|36883.43|36883.43|36883.43|0
1628667820000|2021-08-11 07:43:40|36871.72|36871.72|36848.29|36848.29|36871.72|36871.72|36848.29|36848.29|0
1628667840000|2021-08-11 07:44:00|36836.58|36836.58|36836.58|36836.58|36836.58|36836.58|36836.58|36836.58|0
1628667850000|2021-08-11 07:44:10|36827.17|36827.17|36824.82|36824.82|36827.17|36827.17|36824.82|36824.82|0
1628667860000|2021-08-11 07:44:20|36801.39|36801.39|36801.39|36801.39|36801.39|36801.39|36801.39|36801.39|0
1628667870000|2021-08-11 07:44:30|36813.1|36813.1|36813.1|36813.1|36813.1|36813.1|36813.1|36813.1|0
1628667880000|2021-08-11 07:44:40|36824.82|36824.82|36824.82|36824.82|36824.82|36824.82|36824.82|36824.82|0
1628667890000|2021-08-11 07:44:50|36836.53|36836.53|36824.82|36824.82|36836.53|36836.53|36824.82|36824.82|0
1628667980000|2021-08-11 07:46:20|36827.17|36827.17|36834.22|36834.22|36834.22|36834.22|36827.17|36827.17|0
1628668180000|2021-08-11 07:49:40|36857.65|36857.65|36857.65|36857.65|36857.65|36857.65|36857.65|36857.65|0
1628668200000|2021-08-11 07:50:00|36850.6|36850.6|36850.6|36850.6|36850.6|36850.6|36850.6|36850.6|0
1628668220000|2021-08-11 07:50:20|36845.9|36845.9|36843.55|36843.55|36845.9|36845.9|36843.55|36843.55|0
1628668240000|2021-08-11 07:50:40|36831.83|36831.83|36831.83|36831.83|36831.83|36831.83|36831.83|36831.83|0
1628668260000|2021-08-11 07:51:00|36834.18|36834.18|36834.18|36834.18|36834.18|36834.18|36834.18|36834.18|0
1628668270000|2021-08-11 07:51:10|36838.88|36838.88|36838.88|36838.88|36838.88|36838.88|36838.88|36838.88|0
1628668300000|2021-08-11 07:51:40|36850.6|36850.6|36850.6|36850.6|36850.6|36850.6|36850.6|36850.6|0
1628668370000|2021-08-11 07:52:50|36891.13|36891.13|36891.13|36891.13|36891.13|36891.13|36891.13|36891.13|0
1628668380000|2021-08-11 07:53:00|36914.56|36914.56|36914.56|36914.56|36914.56|36914.56|36914.56|36914.56|0
1628668430000|2021-08-11 07:53:50|36926.28|36926.28|36937.99|36937.99|36937.99|36937.99|36926.28|36926.28|0
1628668440000|2021-08-11 07:54:00|36926.28|36926.28|36926.28|36926.28|36926.28|36926.28|36926.28|36926.28|0
1628668470000|2021-08-11 07:54:30|36899.25|36899.25|36899.25|36899.25|36899.25|36899.25|36899.25|36899.25|0
1628668600000|2021-08-11 07:56:40|36864.11|36864.11|36864.11|36864.11|36864.11|36864.11|36864.11|36864.11|0
1628668620000|2021-08-11 07:57:00|36850.6|36850.6|36850.6|36850.6|36850.6|36850.6|36850.6|36850.6|0
1628668660000|2021-08-11 07:57:40|36874.03|36874.03|36874.03|36874.03|36874.03|36874.03|36874.03|36874.03|0
1628668750000|2021-08-11 07:59:10|36901.05|36901.05|36901.05|36901.05|36901.05|36901.05|36901.05|36901.05|0
1628668800000|2021-08-11 08:00:00|36874.03|36874.03|36874.03|36874.03|36874.03|36874.03|36874.03|36874.03|0
1628668830000|2021-08-11 08:00:30|36862.31|36862.31|36862.31|36862.31|36862.31|36862.31|36862.31|36862.31|0
1628668910000|2021-08-11 08:01:50|36874.03|36874.03|36887.54|36887.54|36887.54|36887.54|36874.03|36874.03|0
1628669030000|2021-08-11 08:03:50|36899.25|36899.25|36899.25|36899.25|36899.25|36899.25|36899.25|36899.25|0
1628669110000|2021-08-11 08:05:10|36896.9|36896.9|36894.55|36894.55|36896.9|36896.9|36894.55|36894.55|0
1628669120000|2021-08-11 08:05:20|36906.27|36906.27|36906.27|36906.27|36906.27|36906.27|36906.27|36906.27|0
1628669150000|2021-08-11 08:05:50|36917.98|36917.98|36917.98|36917.98|36917.98|36917.98|36917.98|36917.98|0
1628669160000|2021-08-11 08:06:00|36904.47|36904.47|36904.47|36904.47|36904.47|36904.47|36904.47|36904.47|0
1628669280000|2021-08-11 08:08:00|36877.45|36877.45|36863.94|36863.94|36877.45|36877.45|36863.94|36863.94|0
1628669300000|2021-08-11 08:08:20|36875.65|36875.65|36863.94|36863.94|36875.65|36875.65|36863.94|36863.94|0
1628669410000|2021-08-11 08:10:10|36852.22|36852.22|36852.22|36852.22|36852.22|36852.22|36852.22|36852.22|0
1628669420000|2021-08-11 08:10:20|36840.51|36840.51|36840.51|36840.51|36840.51|36840.51|36840.51|36840.51|0
1628669470000|2021-08-11 08:11:10|36852.22|36852.22|36852.22|36852.22|36852.22|36852.22|36852.22|36852.22|0
1628669540000|2021-08-11 08:12:20|36838.71|36838.71|36838.71|36838.71|36838.71|36838.71|36838.71|36838.71|0
1628669550000|2021-08-11 08:12:30|36850.42|36850.42|36850.42|36850.42|36850.42|36850.42|36850.42|36850.42|0
1628669680000|2021-08-11 08:14:40|36838.71|36838.71|36838.71|36838.71|36838.71|36838.71|36838.71|36838.71|0
1628669690000|2021-08-11 08:14:50|36852.22|36852.22|36852.22|36852.22|36852.22|36852.22|36852.22|36852.22|0
1628669710000|2021-08-11 08:15:10|36845.17|36845.17|36842.82|36842.82|36845.17|36845.17|36842.82|36842.82|0
1628669730000|2021-08-11 08:15:30|36845.17|36845.17|36840.47|36840.47|36845.17|36845.17|36840.47|36840.47|0
1628669740000|2021-08-11 08:15:40|36845.17|36845.17|36847.52|36847.52|36847.52|36847.52|36845.17|36845.17|0
1628669760000|2021-08-11 08:16:00|36849.87|36849.87|36852.22|36852.22|36852.22|36852.22|36849.87|36849.87|0
1628669860000|2021-08-11 08:17:40|36863.94|36863.94|36863.94|36863.94|36863.94|36863.94|36863.94|36863.94|0
1628669870000|2021-08-11 08:17:50|36875.65|36875.65|36875.65|36875.65|36875.65|36875.65|36875.65|36875.65|0
1628669880000|2021-08-11 08:18:00|36870.95|36870.95|36870.95|36870.95|36870.95|36870.95|36870.95|36870.95|0
1628669920000|2021-08-11 08:18:40|36857.44|36857.44|36857.44|36857.44|36857.44|36857.44|36857.44|36857.44|0
1628670150000|2021-08-11 08:22:30|36855.09|36855.09|36845.68|36845.68|36855.09|36855.09|36845.68|36845.68|0
1628670190000|2021-08-11 08:23:10|36857.4|36857.4|36857.4|36857.4|36857.4|36857.4|36857.4|36857.4|0
1628670240000|2021-08-11 08:24:00|36845.68|36845.68|36845.68|36845.68|36845.68|36845.68|36845.68|36845.68|0
1628670330000|2021-08-11 08:25:30|36833.97|36833.97|36833.97|36833.97|36833.97|36833.97|36833.97|36833.97|0
1628670350000|2021-08-11 08:25:50|36847.48|36847.48|36847.48|36847.48|36847.48|36847.48|36847.48|36847.48|0
1628670400000|2021-08-11 08:26:40|36849.83|36849.83|36849.83|36849.83|36849.83|36849.83|36849.83|36849.83|0
1628670410000|2021-08-11 08:26:50|36852.18|36852.18|36852.18|36852.18|36852.18|36852.18|36852.18|36852.18|0
1628670470000|2021-08-11 08:27:50|36854.53|36854.53|36854.53|36854.53|36854.53|36854.53|36854.53|36854.53|0
1628670500000|2021-08-11 08:28:20|36807.67|36807.67|36831.1|36831.1|36831.1|36831.1|36807.67|36807.67|0
1628670510000|2021-08-11 08:28:30|36842.82|36842.82|36842.82|36842.82|36842.82|36842.82|36842.82|36842.82|0
1628670540000|2021-08-11 08:29:00|36845.17|36845.17|36845.17|36845.17|36845.17|36845.17|36845.17|36845.17|0
1628670570000|2021-08-11 08:29:30|36847.52|36847.52|36847.52|36847.52|36847.52|36847.52|36847.52|36847.52|0
1628670600000|2021-08-11 08:30:00|36835.8|36835.8|36812.38|36812.38|36835.8|36835.8|36812.38|36812.38|0
1628670710000|2021-08-11 08:31:50|36814.73|36814.73|36814.73|36814.73|36814.73|36814.73|36814.73|36814.73|0
1628670740000|2021-08-11 08:32:20|36819.43|36819.43|36819.43|36819.43|36819.43|36819.43|36819.43|36819.43|0
1628670780000|2021-08-11 08:33:00|36814.73|36814.73|36814.73|36814.73|36814.73|36814.73|36814.73|36814.73|0
1628670800000|2021-08-11 08:33:20|36826.44|36826.44|36826.44|36826.44|36826.44|36826.44|36826.44|36826.44|0
1628671220000|2021-08-11 08:40:20|36838.16|36838.16|36838.16|36838.16|36838.16|36838.16|36838.16|36838.16|0
1628671230000|2021-08-11 08:40:30|36824.64|36824.64|36824.64|36824.64|36824.64|36824.64|36824.64|36824.64|0
1628671310000|2021-08-11 08:41:50|36836.36|36836.36|36852.78|36852.78|36852.78|36852.78|36836.36|36836.36|0
1628671410000|2021-08-11 08:43:30|36841.06|36841.06|36841.06|36841.06|36841.06|36841.06|36841.06|36841.06|0
1628671570000|2021-08-11 08:46:10|36843.41|36843.41|36848.12|36848.12|36848.12|36848.12|36843.41|36843.41|0
1628671690000|2021-08-11 08:48:10|36850.47|36850.47|36850.47|36850.47|36850.47|36850.47|36850.47|36850.47|0
1628671900000|2021-08-11 08:51:40|36827.04|36827.04|36827.04|36827.04|36827.04|36827.04|36827.04|36827.04|0
1628671910000|2021-08-11 08:51:50|36822.34|36822.34|36822.34|36822.34|36822.34|36822.34|36822.34|36822.34|0
1628671970000|2021-08-11 08:52:50|36835.85|36835.85|36835.85|36835.85|36835.85|36835.85|36835.85|36835.85|0
1628671980000|2021-08-11 08:53:00|36847.56|36847.56|36847.56|36847.56|36847.56|36847.56|36847.56|36847.56|0
1628672040000|2021-08-11 08:54:00|36849.91|36849.91|36849.91|36849.91|36849.91|36849.91|36849.91|36849.91|0
1628672170000|2021-08-11 08:56:10|36854.61|36854.61|36861.67|36861.67|36861.67|36861.67|36854.61|36854.61|0
1628672180000|2021-08-11 08:56:20|36856.97|36856.97|36856.97|36856.97|36856.97|36856.97|36856.97|36856.97|0
1628672200000|2021-08-11 08:56:40|36868.68|36868.68|36868.68|36868.68|36868.68|36868.68|36868.68|36868.68|0
1628672390000|2021-08-11 08:59:50|36856.97|36856.97|36856.97|36856.97|36856.97|36856.97|36856.97|36856.97|0
1628672410000|2021-08-11 09:00:10|36843.45|36843.45|36843.45|36843.45|36843.45|36843.45|36843.45|36843.45|0
1628672510000|2021-08-11 09:01:50|36841.1|36841.1|36841.1|36841.1|36841.1|36841.1|36841.1|36841.1|0
1628672640000|2021-08-11 09:04:00|36836.4|36836.4|36834.05|36834.05|36836.4|36836.4|36834.05|36834.05|0
1628672970000|2021-08-11 09:09:30|36831.7|36831.7|36831.7|36831.7|36831.7|36831.7|36831.7|36831.7|0
1628673430000|2021-08-11 09:17:10|36819.98|36819.98|36796.56|36796.56|36819.98|36819.98|36796.56|36796.56|0
1628673640000|2021-08-11 09:20:40|36791.85|36791.85|36787.15|36787.15|36791.85|36791.85|36787.15|36787.15|0
1628673670000|2021-08-11 09:21:10|36784.8|36784.8|36784.8|36784.8|36784.8|36784.8|36784.8|36784.8|0
1628673730000|2021-08-11 09:22:10|36782.45|36782.45|36782.45|36782.45|36782.45|36782.45|36782.45|36782.45|0
1628673840000|2021-08-11 09:24:00|36768.94|36768.94|36768.94|36768.94|36768.94|36768.94|36768.94|36768.94|0
1628673850000|2021-08-11 09:24:10|36755.43|36755.43|36755.43|36755.43|36755.43|36755.43|36755.43|36755.43|0
1628673870000|2021-08-11 09:24:30|36741.91|36741.91|36741.91|36741.91|36741.91|36741.91|36741.91|36741.91|0
1628673970000|2021-08-11 09:26:10|36739.56|36739.56|36739.56|36739.56|36739.56|36739.56|36739.56|36739.56|0
1628673980000|2021-08-11 09:26:20|36753.07|36753.07|36753.07|36753.07|36753.07|36753.07|36753.07|36753.07|0
1628674140000|2021-08-11 09:29:00|36739.56|36739.56|36739.56|36739.56|36739.56|36739.56|36739.56|36739.56|0
1628674200000|2021-08-11 09:30:00|36741.91|36741.91|36741.91|36741.91|36741.91|36741.91|36741.91|36741.91|0
1628674210000|2021-08-11 09:30:10|36744.27|36744.27|36744.27|36744.27|36744.27|36744.27|36744.27|36744.27|0
1628674240000|2021-08-11 09:30:40|36748.97|36748.97|36748.97|36748.97|36748.97|36748.97|36748.97|36748.97|0
1628674310000|2021-08-11 09:31:50|36756.02|36756.02|36756.02|36756.02|36756.02|36756.02|36756.02|36756.02|0
1628674320000|2021-08-11 09:32:00|36758.37|36758.37|36758.37|36758.37|36758.37|36758.37|36758.37|36758.37|0
1628674510000|2021-08-11 09:35:10|36763.08|36763.08|36763.08|36763.08|36763.08|36763.08|36763.08|36763.08|0
1628674530000|2021-08-11 09:35:30|36776.59|36776.59|36776.59|36776.59|36776.59|36776.59|36776.59|36776.59|0
1628674620000|2021-08-11 09:37:00|36767.18|36767.18|36767.18|36767.18|36767.18|36767.18|36767.18|36767.18|0
1628674810000|2021-08-11 09:40:10|36755.47|36755.47|36755.47|36755.47|36755.47|36755.47|36755.47|36755.47|0
1628674860000|2021-08-11 09:41:00|36760.17|36760.17|36760.17|36760.17|36760.17|36760.17|36760.17|36760.17|0
1628674930000|2021-08-11 09:42:10|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|0
1628675010000|2021-08-11 09:43:30|36746.1|36746.1|36746.1|36746.1|36746.1|36746.1|36746.1|36746.1|0
1628675170000|2021-08-11 09:46:10|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|0
1628675260000|2021-08-11 09:47:40|36769.53|36769.53|36769.53|36769.53|36769.53|36769.53|36769.53|36769.53|0
1628675310000|2021-08-11 09:48:30|36756.02|36756.02|36756.02|36756.02|36756.02|36756.02|36756.02|36756.02|0
1628675340000|2021-08-11 09:49:00|36767.74|36767.74|36791.17|36791.17|36791.17|36791.17|36767.74|36767.74|0
1628675360000|2021-08-11 09:49:20|36802.88|36802.88|36802.88|36802.88|36802.88|36802.88|36802.88|36802.88|0
1628675380000|2021-08-11 09:49:40|36816.39|36816.39|36816.39|36816.39|36816.39|36816.39|36816.39|36816.39|0
1628675460000|2021-08-11 09:51:00|36814.04|36814.04|36814.04|36814.04|36814.04|36814.04|36814.04|36814.04|0
1628675530000|2021-08-11 09:52:10|36811.69|36811.69|36811.69|36811.69|36811.69|36811.69|36811.69|36811.69|0
1628675570000|2021-08-11 09:52:50|36835.12|36835.12|36823.4|36823.4|36835.12|36835.12|36823.4|36823.4|0
1628675580000|2021-08-11 09:53:00|36825.75|36825.75|36797.62|36797.62|36825.75|36825.75|36797.62|36797.62|0
1628675990000|2021-08-11 09:59:50|36799.97|36799.97|36799.97|36799.97|36799.97|36799.97|36799.97|36799.97|0
1628676210000|2021-08-11 10:03:30|36811.69|36811.69|36811.69|36811.69|36811.69|36811.69|36811.69|36811.69|0
1628676260000|2021-08-11 10:04:20|36816.39|36816.39|36823.44|36823.44|36823.44|36823.44|36816.39|36816.39|0
1628676390000|2021-08-11 10:06:30|36811.73|36811.73|36811.73|36811.73|36811.73|36811.73|36811.73|36811.73|0
1628676400000|2021-08-11 10:06:40|36800.02|36800.02|36795.31|36795.31|36800.02|36800.02|36795.31|36795.31|0
1628676500000|2021-08-11 10:08:20|36783.6|36783.6|36783.6|36783.6|36783.6|36783.6|36783.6|36783.6|0
1628676760000|2021-08-11 10:12:40|36781.25|36781.25|36781.25|36781.25|36781.25|36781.25|36781.25|36781.25|0
1628676770000|2021-08-11 10:12:50|36778.9|36778.9|36778.9|36778.9|36778.9|36778.9|36778.9|36778.9|0
1628676990000|2021-08-11 10:16:30|36765.39|36765.39|36765.39|36765.39|36765.39|36765.39|36765.39|36765.39|0
1628677000000|2021-08-11 10:16:40|36763.03|36763.03|36763.03|36763.03|36763.03|36763.03|36763.03|36763.03|0
1628677120000|2021-08-11 10:18:40|36776.55|36776.55|36776.55|36776.55|36776.55|36776.55|36776.55|36776.55|0
1628677200000|2021-08-11 10:20:00|36788.26|36788.26|36788.26|36788.26|36788.26|36788.26|36788.26|36788.26|0
1628677310000|2021-08-11 10:21:50|36774.75|36774.75|36786.46|36786.46|36786.46|36786.46|36774.75|36774.75|0
1628677410000|2021-08-11 10:23:30|36793.52|36793.52|36793.52|36793.52|36793.52|36793.52|36793.52|36793.52|0
1628677490000|2021-08-11 10:24:50|36805.23|36805.23|36805.23|36805.23|36805.23|36805.23|36805.23|36805.23|0
1628677520000|2021-08-11 10:25:20|36816.95|36816.95|36816.95|36816.95|36816.95|36816.95|36816.95|36816.95|0
1628677530000|2021-08-11 10:25:30|36828.66|36828.66|36805.23|36805.23|36828.66|36828.66|36805.23|36805.23|0
1628677560000|2021-08-11 10:26:00|36793.52|36793.52|36793.52|36793.52|36793.52|36793.52|36793.52|36793.52|0
1628677710000|2021-08-11 10:28:30|36788.81|36788.81|36788.81|36788.81|36788.81|36788.81|36788.81|36788.81|0
1628677930000|2021-08-11 10:32:10|36791.17|36791.17|36791.17|36791.17|36791.17|36791.17|36791.17|36791.17|0
1628677960000|2021-08-11 10:32:40|36779.45|36779.45|36779.45|36779.45|36779.45|36779.45|36779.45|36779.45|0
1628678200000|2021-08-11 10:36:40|36767.74|36767.74|36767.74|36767.74|36767.74|36767.74|36767.74|36767.74|0
1628678420000|2021-08-11 10:40:20|36779.45|36779.45|36779.45|36779.45|36779.45|36779.45|36779.45|36779.45|0
1628678700000|2021-08-11 10:45:00|36781.8|36781.8|36781.8|36781.8|36781.8|36781.8|36781.8|36781.8|0
1628678760000|2021-08-11 10:46:00|36793.52|36793.52|36793.52|36793.52|36805.23|36805.23|36793.52|36793.52|0
1628678940000|2021-08-11 10:49:00|36780.01|36780.01|36780.01|36780.01|36780.01|36780.01|36780.01|36780.01|0
1628679370000|2021-08-11 10:56:10|36791.72|36791.72|36791.72|36791.72|36791.72|36791.72|36791.72|36791.72|0
1628679380000|2021-08-11 10:56:20|36803.43|36803.43|36803.43|36803.43|36803.43|36803.43|36803.43|36803.43|0
1628679450000|2021-08-11 10:57:30|36815.15|36815.15|36803.43|36803.43|36815.15|36815.15|36803.43|36803.43|0
1628679640000|2021-08-11 11:00:40|36830.46|36830.46|36830.46|36830.46|36830.46|36830.46|36830.46|36830.46|0
1628679780000|2021-08-11 11:03:00|36832.81|36832.81|36835.16|36835.16|36835.16|36835.16|36832.81|36832.81|0
1628679840000|2021-08-11 11:04:00|36832.81|36832.81|36830.46|36830.46|36832.81|36832.81|36830.46|36830.46|0
1628679850000|2021-08-11 11:04:10|36828.11|36828.11|36839.82|36839.82|36839.82|36839.82|36828.11|36828.11|0
1628679910000|2021-08-11 11:05:10|36828.11|36828.11|36828.11|36828.11|36828.11|36828.11|36828.11|36828.11|0
1628680140000|2021-08-11 11:09:00|36839.82|36839.82|36839.82|36839.82|36839.82|36839.82|36839.82|36839.82|0
1628680210000|2021-08-11 11:10:10|36799.29|36799.29|36799.29|36799.29|36799.29|36799.29|36799.29|36799.29|0
1628680280000|2021-08-11 11:11:20|36812.8|36812.8|36812.8|36812.8|36812.8|36812.8|36812.8|36812.8|0
1628680420000|2021-08-11 11:13:40|36815.15|36815.15|36815.15|36815.15|36815.15|36815.15|36815.15|36815.15|0
1628680480000|2021-08-11 11:14:40|36801.64|36801.64|36801.64|36801.64|36801.64|36801.64|36801.64|36801.64|0
1628680500000|2021-08-11 11:15:00|36799.29|36799.29|36796.94|36796.94|36799.29|36799.29|36796.94|36796.94|0
1628680680000|2021-08-11 11:18:00|36773.51|36773.51|36773.51|36773.51|36773.51|36773.51|36773.51|36773.51|0
1628680810000|2021-08-11 11:20:10|36800.53|36800.53|36800.53|36800.53|36800.53|36800.53|36800.53|36800.53|0
1628680860000|2021-08-11 11:21:00|36798.18|36798.18|36798.18|36798.18|36798.18|36798.18|36798.18|36798.18|0
1628680870000|2021-08-11 11:21:10|36802.88|36802.88|36802.88|36802.88|36802.88|36802.88|36802.88|36802.88|0
1628681020000|2021-08-11 11:23:40|36800.53|36800.53|36800.53|36800.53|36800.53|36800.53|36800.53|36800.53|0
1628681120000|2021-08-11 11:25:20|36787.02|36787.02|36787.02|36787.02|36787.02|36787.02|36787.02|36787.02|0
1628681320000|2021-08-11 11:28:40|36789.37|36789.37|36789.37|36789.37|36789.37|36789.37|36789.37|36789.37|0
1628681340000|2021-08-11 11:29:00|36777.65|36777.65|36777.65|36777.65|36777.65|36777.65|36777.65|36777.65|0
1628681820000|2021-08-11 11:37:00|36764.14|36764.14|36764.14|36764.14|36764.14|36764.14|36764.14|36764.14|0
1628681910000|2021-08-11 11:38:30|36777.65|36777.65|36777.65|36777.65|36777.65|36777.65|36777.65|36777.65|0
1628681960000|2021-08-11 11:39:20|36765.94|36765.94|36765.94|36765.94|36765.94|36765.94|36765.94|36765.94|0
1628681980000|2021-08-11 11:39:40|36772.99|36772.99|36768.29|36768.29|36772.99|36772.99|36768.29|36768.29|0
1628682120000|2021-08-11 11:42:00|36780.01|36780.01|36780.01|36780.01|36780.01|36780.01|36780.01|36780.01|0
1628682230000|2021-08-11 11:43:50|36784.71|36784.71|36780.01|36780.01|36784.71|36784.71|36780.01|36780.01|0
1628682300000|2021-08-11 11:45:00|36793.52|36793.52|36793.52|36793.52|36793.52|36793.52|36793.52|36793.52|0
1628682570000|2021-08-11 11:49:30|36795.87|36795.87|36795.87|36795.87|36795.87|36795.87|36795.87|36795.87|0
1628682720000|2021-08-11 11:52:00|36798.22|36798.22|36798.22|36798.22|36798.22|36798.22|36798.22|36798.22|0
1628682860000|2021-08-11 11:54:20|36809.93|36809.93|36809.93|36809.93|36809.93|36809.93|36809.93|36809.93|0
1628682930000|2021-08-11 11:55:30|36807.58|36807.58|36807.58|36807.58|36807.58|36807.58|36807.58|36807.58|0
1628683010000|2021-08-11 11:56:50|36795.87|36795.87|36795.87|36795.87|36795.87|36795.87|36795.87|36795.87|0
1628683040000|2021-08-11 11:57:20|36782.36|36782.36|36782.36|36782.36|36782.36|36782.36|36782.36|36782.36|0
1628683140000|2021-08-11 11:59:00|36780.01|36780.01|36777.65|36777.65|36780.01|36780.01|36777.65|36777.65|0
1628683370000|2021-08-11 12:02:50|36765.94|36765.94|36765.94|36765.94|36765.94|36765.94|36765.94|36765.94|0
1628683620000|2021-08-11 12:07:00|36777.65|36777.65|36777.65|36777.65|36777.65|36777.65|36777.65|36777.65|0
1628683690000|2021-08-11 12:08:10|36791.17|36791.17|36791.17|36791.17|36791.17|36791.17|36791.17|36791.17|0
1628683820000|2021-08-11 12:10:20|36793.52|36793.52|36795.87|36795.87|36795.87|36795.87|36793.52|36793.52|0
1628684160000|2021-08-11 12:16:00|36791.17|36791.17|36791.17|36791.17|36791.17|36791.17|36791.17|36791.17|0
1628684240000|2021-08-11 12:17:20|36779.45|36779.45|36791.17|36791.17|36791.17|36791.17|36779.45|36779.45|0
1628684280000|2021-08-11 12:18:00|36777.65|36777.65|36777.65|36777.65|36777.65|36777.65|36777.65|36777.65|0
1628684400000|2021-08-11 12:20:00|36765.94|36765.94|36765.94|36765.94|36765.94|36765.94|36765.94|36765.94|0
1628684470000|2021-08-11 12:21:10|36777.65|36777.65|36777.65|36777.65|36777.65|36777.65|36777.65|36777.65|0
1628684500000|2021-08-11 12:21:40|36765.94|36765.94|36765.94|36765.94|36765.94|36765.94|36765.94|36765.94|0
1628684560000|2021-08-11 12:22:40|36768.29|36768.29|36768.29|36768.29|36768.29|36768.29|36768.29|36768.29|0
1628684950000|2021-08-11 12:29:10|36780.01|36780.01|36780.01|36780.01|36780.01|36780.01|36780.01|36780.01|0
1628684980000|2021-08-11 12:29:40|36784.71|36784.71|36784.71|36784.71|36784.71|36784.71|36784.71|36784.71|0
1628685000000|2021-08-11 12:30:00|36796.42|36796.42|36815.19|36815.19|36815.19|36815.19|36796.42|36796.42|0
1628685010000|2021-08-11 12:30:10|36810.49|36810.49|36812.84|36812.84|36812.84|36812.84|36810.49|36810.49|0
1628685100000|2021-08-11 12:31:40|36801.12|36801.12|36801.12|36801.12|36801.12|36801.12|36801.12|36801.12|0
1628685120000|2021-08-11 12:32:00|36796.42|36796.42|36784.71|36784.71|36796.42|36796.42|36784.71|36784.71|0
1628685170000|2021-08-11 12:32:50|36772.99|36772.99|36772.99|36772.99|36772.99|36772.99|36772.99|36772.99|0
1628685180000|2021-08-11 12:33:00|36784.71|36784.71|36784.71|36784.71|36784.71|36784.71|36784.71|36784.71|0
1628685190000|2021-08-11 12:33:10|36782.36|36782.36|36782.36|36782.36|36782.36|36782.36|36782.36|36782.36|0
1628685230000|2021-08-11 12:33:50|36770.64|36770.64|36770.64|36770.64|36770.64|36770.64|36770.64|36770.64|0
1628685480000|2021-08-11 12:38:00|36784.15|36784.15|36784.15|36784.15|36784.15|36784.15|36784.15|36784.15|0
1628685520000|2021-08-11 12:38:40|36795.87|36795.87|36795.87|36795.87|36795.87|36795.87|36795.87|36795.87|0
1628685540000|2021-08-11 12:39:00|36784.15|36784.15|36784.15|36784.15|36784.15|36784.15|36784.15|36784.15|0
1628685790000|2021-08-11 12:43:10|36772.44|36772.44|36772.44|36772.44|36772.44|36772.44|36772.44|36772.44|0
1628685820000|2021-08-11 12:43:40|36760.72|36760.72|36760.72|36760.72|36760.72|36760.72|36760.72|36760.72|0
1628685830000|2021-08-11 12:43:50|36749.01|36749.01|36749.01|36749.01|36749.01|36749.01|36749.01|36749.01|0
1628685850000|2021-08-11 12:44:10|36760.72|36760.72|36760.72|36760.72|36760.72|36760.72|36760.72|36760.72|0
1628685880000|2021-08-11 12:44:40|36772.44|36772.44|36772.44|36772.44|36772.44|36772.44|36772.44|36772.44|0
1628685900000|2021-08-11 12:45:00|36777.14|36777.14|36777.14|36777.14|36777.14|36777.14|36777.14|36777.14|0
1628685920000|2021-08-11 12:45:20|36774.79|36774.79|36774.79|36774.79|36774.79|36774.79|36774.79|36774.79|0
1628686000000|2021-08-11 12:46:40|36772.44|36772.44|36760.72|36760.72|36772.44|36772.44|36760.72|36760.72|0
1628686120000|2021-08-11 12:48:40|36758.37|36758.37|36758.37|36758.37|36758.37|36758.37|36758.37|36758.37|0
1628686140000|2021-08-11 12:49:00|36770.09|36770.09|36770.09|36770.09|36770.09|36770.09|36770.09|36770.09|0
1628686180000|2021-08-11 12:49:40|36781.8|36781.8|36781.8|36781.8|36781.8|36781.8|36781.8|36781.8|0
1628686330000|2021-08-11 12:52:10|36779.45|36779.45|36779.45|36779.45|36779.45|36779.45|36779.45|36779.45|0
1628686780000|2021-08-11 12:59:40|36784.15|36784.15|36784.15|36784.15|36784.15|36784.15|36784.15|36784.15|0
1628686870000|2021-08-11 13:01:10|36786.5|36786.5|36786.5|36786.5|36786.5|36786.5|36786.5|36786.5|0
1628686920000|2021-08-11 13:02:00|36788.86|36788.86|36788.86|36788.86|36788.86|36788.86|36788.86|36788.86|0
1628686960000|2021-08-11 13:02:40|36791.21|36791.21|36791.21|36791.21|36791.21|36791.21|36791.21|36791.21|0
1628687060000|2021-08-11 13:04:20|36802.92|36802.92|36802.92|36802.92|36802.92|36802.92|36802.92|36802.92|0
1628687070000|2021-08-11 13:04:30|36809.97|36809.97|36809.97|36809.97|36809.97|36809.97|36809.97|36809.97|0
1628687090000|2021-08-11 13:04:50|36798.26|36798.26|36798.26|36798.26|36798.26|36798.26|36798.26|36798.26|0
1628687160000|2021-08-11 13:06:00|36793.56|36793.56|36793.56|36793.56|36793.56|36793.56|36793.56|36793.56|0
1628687400000|2021-08-11 13:10:00|36805.27|36805.27|36805.27|36805.27|36805.27|36805.27|36805.27|36805.27|0
1628687450000|2021-08-11 13:10:50|36793.56|36793.56|36793.56|36793.56|36793.56|36793.56|36793.56|36793.56|0
1628687470000|2021-08-11 13:11:10|36788.86|36788.86|36788.86|36788.86|36788.86|36788.86|36788.86|36788.86|0
1628687480000|2021-08-11 13:11:20|36812.28|36812.28|36812.28|36812.28|36812.28|36812.28|36812.28|36812.28|0
1628687490000|2021-08-11 13:11:30|36800.57|36800.57|36802.92|36802.92|36802.92|36802.92|36800.57|36800.57|0
1628687540000|2021-08-11 13:12:20|36816.43|36816.43|36816.43|36816.43|36816.43|36816.43|36816.43|36816.43|0
1628687550000|2021-08-11 13:12:30|36829.94|36829.94|36829.94|36829.94|36829.94|36829.94|36829.94|36829.94|0
1628687560000|2021-08-11 13:12:40|36837|36837|36848.71|36848.71|36848.71|36848.71|36837|36837|0
1628687570000|2021-08-11 13:12:50|36837|36837|36837|36837|36837|36837|36837|36837|0
1628687580000|2021-08-11 13:13:00|36823.49|36823.49|36809.97|36809.97|36823.49|36823.49|36809.97|36809.97|0
1628687670000|2021-08-11 13:14:30|36821.69|36821.69|36821.69|36821.69|36821.69|36821.69|36821.69|36821.69|0
1628687730000|2021-08-11 13:15:30|36809.97|36809.97|36809.97|36809.97|36809.97|36809.97|36809.97|36809.97|0
1628687750000|2021-08-11 13:15:50|36807.62|36807.62|36807.62|36807.62|36807.62|36807.62|36807.62|36807.62|0
1628687980000|2021-08-11 13:19:40|36795.91|36795.91|36795.91|36795.91|36795.91|36795.91|36795.91|36795.91|0
1628688060000|2021-08-11 13:21:00|36798.26|36798.26|36798.26|36798.26|36798.26|36798.26|36798.26|36798.26|0
1628688240000|2021-08-11 13:24:00|36786.55|36786.55|36786.55|36786.55|36786.55|36786.55|36786.55|36786.55|0
1628688400000|2021-08-11 13:26:40|36774.83|36774.83|36774.83|36774.83|36774.83|36774.83|36774.83|36774.83|0
1628688430000|2021-08-11 13:27:10|36772.48|36772.48|36772.48|36772.48|36772.48|36772.48|36772.48|36772.48|0
1628688440000|2021-08-11 13:27:20|36784.19|36784.19|36784.19|36784.19|36784.19|36784.19|36784.19|36784.19|0
1628688500000|2021-08-11 13:28:20|36781.84|36781.84|36781.84|36781.84|36781.84|36781.84|36781.84|36781.84|0
1628688590000|2021-08-11 13:29:50|36793.56|36793.56|36793.56|36793.56|36793.56|36793.56|36793.56|36793.56|0
1628688620000|2021-08-11 13:30:20|36781.84|36781.84|36781.84|36781.84|36781.84|36781.84|36781.84|36781.84|0
1628688650000|2021-08-11 13:30:50|36793.56|36793.56|36793.56|36793.56|36793.56|36793.56|36793.56|36793.56|0
1628688720000|2021-08-11 13:32:00|36770.13|36770.13|36770.13|36770.13|36770.13|36770.13|36770.13|36770.13|0
1628688760000|2021-08-11 13:32:40|36772.48|36772.48|36772.48|36772.48|36772.48|36772.48|36772.48|36772.48|0
1628688780000|2021-08-11 13:33:00|36770.13|36770.13|36770.13|36770.13|36770.13|36770.13|36770.13|36770.13|0
1628688790000|2021-08-11 13:33:10|36767.78|36767.78|36767.78|36767.78|36767.78|36767.78|36767.78|36767.78|0
1628688800000|2021-08-11 13:33:20|36756.06|36756.06|36756.06|36756.06|36756.06|36756.06|36756.06|36756.06|0
1628688830000|2021-08-11 13:33:50|36767.78|36767.78|36767.78|36767.78|36767.78|36767.78|36767.78|36767.78|0
1628688840000|2021-08-11 13:34:00|36754.27|36754.27|36754.27|36754.27|36754.27|36754.27|36754.27|36754.27|0
1628689080000|2021-08-11 13:38:00|36765.98|36765.98|36777.7|36777.7|36777.7|36777.7|36765.98|36765.98|0
1628689110000|2021-08-11 13:38:30|36782.4|36782.4|36782.4|36782.4|36782.4|36782.4|36782.4|36782.4|0
1628689200000|2021-08-11 13:40:00|36780.05|36780.05|36768.33|36768.33|36780.05|36780.05|36768.33|36768.33|0
1628689230000|2021-08-11 13:40:30|36756.62|36756.62|36756.62|36756.62|36756.62|36756.62|36756.62|36756.62|0
1628689250000|2021-08-11 13:40:50|36758.97|36758.97|36758.97|36758.97|36758.97|36758.97|36758.97|36758.97|0
1628689280000|2021-08-11 13:41:20|36772.48|36772.48|36760.77|36760.77|36772.48|36772.48|36760.77|36760.77|0
1628689290000|2021-08-11 13:41:30|36749.05|36749.05|36760.77|36760.77|36760.77|36760.77|36749.05|36749.05|0
1628689380000|2021-08-11 13:43:00|36749.05|36749.05|36749.05|36749.05|36749.05|36749.05|36749.05|36749.05|0
1628689410000|2021-08-11 13:43:30|36737.34|36737.34|36737.34|36737.34|36737.34|36737.34|36737.34|36737.34|0
1628689540000|2021-08-11 13:45:40|36725.62|36725.62|36713.91|36713.91|36725.62|36725.62|36713.91|36713.91|0
1628689550000|2021-08-11 13:45:50|36702.19|36702.19|36690.48|36690.48|36702.19|36702.19|36690.48|36690.48|0
1628689570000|2021-08-11 13:46:10|36703.99|36703.99|36703.99|36703.99|36703.99|36703.99|36690.48|36690.48|0
1628689590000|2021-08-11 13:46:30|36692.28|36692.28|36692.28|36692.28|36692.28|36692.28|36692.28|36692.28|0
1628689600000|2021-08-11 13:46:40|36703.99|36703.99|36703.99|36703.99|36703.99|36703.99|36703.99|36703.99|0
1628689610000|2021-08-11 13:46:50|36727.42|36727.42|36715.7|36715.7|36727.42|36727.42|36715.7|36715.7|0
1628689620000|2021-08-11 13:47:00|36718.06|36718.06|36725.11|36725.11|36725.11|36725.11|36718.06|36718.06|0
1628689660000|2021-08-11 13:47:40|36748.54|36748.54|36741.48|36741.48|36748.54|36748.54|36741.48|36741.48|0
1628689670000|2021-08-11 13:47:50|36739.13|36739.13|36739.13|36739.13|36739.13|36739.13|36739.13|36739.13|0
1628689740000|2021-08-11 13:49:00|36712.11|36712.11|36712.11|36712.11|36712.11|36712.11|36712.11|36712.11|0
1628689800000|2021-08-11 13:50:00|36700.4|36700.4|36700.4|36700.4|36700.4|36700.4|36700.4|36700.4|0
1628689860000|2021-08-11 13:51:00|36713.91|36713.91|36709.21|36709.21|36713.91|36713.91|36709.21|36709.21|0
1628689880000|2021-08-11 13:51:20|36720.92|36720.92|36720.92|36720.92|36720.92|36720.92|36720.92|36720.92|0
1628689940000|2021-08-11 13:52:20|36723.27|36723.27|36723.27|36723.27|36723.27|36723.27|36723.27|36723.27|0
1628689950000|2021-08-11 13:52:30|36734.99|36734.99|36734.99|36734.99|36734.99|36734.99|36734.99|36734.99|0
1628690060000|2021-08-11 13:54:20|36746.7|36746.7|36746.7|36746.7|36746.7|36746.7|36746.7|36746.7|0
1628690100000|2021-08-11 13:55:00|36734.99|36734.99|36734.99|36734.99|36734.99|36734.99|36734.99|36734.99|0
1628690270000|2021-08-11 13:57:50|36737.34|36737.34|36737.34|36737.34|36737.34|36737.34|36737.34|36737.34|0
1628690380000|2021-08-11 13:59:40|36725.62|36725.62|36727.97|36727.97|36727.97|36727.97|36725.62|36725.62|0
1628690430000|2021-08-11 14:00:30|36730.32|36730.32|36730.32|36730.32|36730.32|36730.32|36730.32|36730.32|0
1628690480000|2021-08-11 14:01:20|36742.04|36742.04|36742.04|36742.04|36742.04|36742.04|36742.04|36742.04|0
1628690490000|2021-08-11 14:01:30|36753.75|36753.75|36779.53|36779.53|36779.53|36779.53|36753.75|36753.75|0
1628690560000|2021-08-11 14:02:40|36767.82|36767.82|36767.82|36767.82|36767.82|36767.82|36767.82|36767.82|0
1628690670000|2021-08-11 14:04:30|36770.17|36770.17|36770.17|36770.17|36770.17|36770.17|36770.17|36770.17|0
1628690740000|2021-08-11 14:05:40|36756.66|36756.66|36756.66|36756.66|36756.66|36756.66|36756.66|36756.66|0
1628690940000|2021-08-11 14:09:00|36754.31|36754.31|36754.31|36754.31|36754.31|36754.31|36754.31|36754.31|0
1628691000000|2021-08-11 14:10:00|36756.66|36756.66|36756.66|36756.66|36756.66|36756.66|36756.66|36756.66|0
1628691020000|2021-08-11 14:10:20|36744.95|36744.95|36733.23|36733.23|36744.95|36744.95|36733.23|36733.23|0
1628691070000|2021-08-11 14:11:10|36730.88|36730.88|36730.88|36730.88|36730.88|36730.88|36730.88|36730.88|0
1628691250000|2021-08-11 14:14:10|36728.53|36728.53|36728.53|36728.53|36728.53|36728.53|36728.53|36728.53|0
1628691350000|2021-08-11 14:15:50|36716.81|36716.81|36705.1|36705.1|36716.81|36716.81|36705.1|36705.1|0
1628691480000|2021-08-11 14:18:00|36693.39|36693.39|36693.39|36693.39|36693.39|36693.39|36693.39|36693.39|0
1628691490000|2021-08-11 14:18:10|36705.1|36705.1|36705.1|36705.1|36705.1|36705.1|36705.1|36705.1|0
1628691500000|2021-08-11 14:18:20|36693.39|36693.39|36693.39|36693.39|36693.39|36693.39|36693.39|36693.39|0
1628691610000|2021-08-11 14:20:10|36720.41|36720.41|36720.41|36720.41|36720.41|36720.41|36720.41|36720.41|0
1628691630000|2021-08-11 14:20:30|36732.12|36732.12|36732.12|36732.12|36732.12|36732.12|36732.12|36732.12|0
1628691700000|2021-08-11 14:21:40|36718.61|36718.61|36718.61|36718.61|36718.61|36718.61|36718.61|36718.61|0
1628691710000|2021-08-11 14:21:50|36705.1|36705.1|36705.1|36705.1|36705.1|36705.1|36705.1|36705.1|0
1628691720000|2021-08-11 14:22:00|36702.75|36702.75|36702.75|36702.75|36702.75|36702.75|36702.75|36702.75|0
1628691750000|2021-08-11 14:22:30|36691.03|36691.03|36691.03|36691.03|36691.03|36691.03|36691.03|36691.03|0
1628691810000|2021-08-11 14:23:30|36679.32|36679.32|36679.32|36679.32|36679.32|36679.32|36679.32|36679.32|0
1628691860000|2021-08-11 14:24:20|36691.03|36691.03|36691.03|36691.03|36691.03|36691.03|36691.03|36691.03|0
1628691870000|2021-08-11 14:24:30|36702.75|36702.75|36702.75|36702.75|36702.75|36702.75|36702.75|36702.75|0
1628691880000|2021-08-11 14:24:40|36691.03|36691.03|36691.03|36691.03|36691.03|36691.03|36691.03|36691.03|0
1628692190000|2021-08-11 14:29:50|36677.52|36677.52|36677.52|36677.52|36677.52|36677.52|36677.52|36677.52|0
1628692200000|2021-08-11 14:30:00|36691.03|36691.03|36677.52|36677.52|36691.03|36691.03|36677.52|36677.52|0
1628692350000|2021-08-11 14:32:30|36689.24|36689.24|36702.75|36702.75|36702.75|36702.75|36689.24|36689.24|0
1628692490000|2021-08-11 14:34:50|36700.4|36700.4|36700.4|36700.4|36700.4|36700.4|36700.4|36700.4|0
1628692500000|2021-08-11 14:35:00|36688.68|36688.68|36688.68|36688.68|36688.68|36688.68|36688.68|36688.68|0
1628692540000|2021-08-11 14:35:40|36675.17|36675.17|36675.17|36675.17|36675.17|36675.17|36675.17|36675.17|0
1628692810000|2021-08-11 14:40:10|36677.52|36677.52|36677.52|36677.52|36677.52|36677.52|36677.52|36677.52|0
1628692950000|2021-08-11 14:42:30|36679.87|36679.87|36679.87|36679.87|36679.87|36679.87|36679.87|36679.87|0
1628693200000|2021-08-11 14:46:40|36682.23|36682.23|36682.23|36682.23|36682.23|36682.23|36682.23|36682.23|0
1628693210000|2021-08-11 14:46:50|36709.25|36709.25|36709.25|36709.25|36709.25|36709.25|36709.25|36709.25|0
1628693350000|2021-08-11 14:49:10|36685.82|36685.82|36685.82|36685.82|36685.82|36685.82|36685.82|36685.82|0
1628693640000|2021-08-11 14:54:00|36681.12|36681.12|36678.76|36678.76|36681.12|36681.12|36676.41|36676.41|0
1628693660000|2021-08-11 14:54:20|36690.48|36690.48|36690.48|36690.48|36690.48|36690.48|36690.48|36690.48|0
1628693690000|2021-08-11 14:54:50|36676.97|36676.97|36676.97|36676.97|36676.97|36676.97|36676.97|36676.97|0
1628694080000|2021-08-11 15:01:20|36665.25|36665.25|36665.25|36665.25|36665.25|36665.25|36665.25|36665.25|0
1628694140000|2021-08-11 15:02:20|36678.76|36678.76|36678.76|36678.76|36678.76|36678.76|36678.76|36678.76|0
1628694190000|2021-08-11 15:03:10|36667.05|36667.05|36667.05|36667.05|36667.05|36667.05|36667.05|36667.05|0
1628694200000|2021-08-11 15:03:20|36653.54|36653.54|36641.82|36641.82|36653.54|36653.54|36641.82|36641.82|0
1628694380000|2021-08-11 15:06:20|36630.11|36630.11|36630.11|36630.11|36630.11|36630.11|36630.11|36630.11|0
1628694460000|2021-08-11 15:07:40|36618.4|36618.4|36618.4|36618.4|36618.4|36618.4|36618.4|36618.4|0
1628694480000|2021-08-11 15:08:00|36606.68|36606.68|36606.68|36606.68|36606.68|36606.68|36606.68|36606.68|0
1628694630000|2021-08-11 15:10:30|36618.4|36618.4|36618.4|36618.4|36618.4|36618.4|36618.4|36618.4|0
1628694780000|2021-08-11 15:13:00|36613.69|36613.69|36613.69|36613.69|36613.69|36613.69|36613.69|36613.69|0
1628694840000|2021-08-11 15:14:00|36608.99|36608.99|36606.64|36606.64|36608.99|36608.99|36606.64|36606.64|0
1628694960000|2021-08-11 15:16:00|36620.15|36620.15|36620.15|36620.15|36620.15|36620.15|36620.15|36620.15|0
1628694990000|2021-08-11 15:16:30|36593.13|36593.13|36593.13|36593.13|36593.13|36593.13|36593.13|36593.13|0
1628695040000|2021-08-11 15:17:20|36604.84|36604.84|36569.7|36569.7|36604.84|36604.84|36569.7|36569.7|0
1628695060000|2021-08-11 15:17:40|36596.72|36596.72|36596.72|36596.72|36596.72|36596.72|36596.72|36596.72|0
1628695070000|2021-08-11 15:17:50|36583.21|36583.21|36583.21|36583.21|36583.21|36583.21|36583.21|36583.21|0
1628695080000|2021-08-11 15:18:00|36596.72|36596.72|36596.72|36596.72|36596.72|36596.72|36596.72|36596.72|0
1628695120000|2021-08-11 15:18:40|36608.44|36608.44|36608.44|36608.44|36608.44|36608.44|36608.44|36608.44|0
1628695130000|2021-08-11 15:18:50|36594.93|36594.93|36594.93|36594.93|36594.93|36594.93|36594.93|36594.93|0
1628695140000|2021-08-11 15:19:00|36592.57|36592.57|36592.57|36592.57|36592.57|36592.57|36592.57|36592.57|0
1628695200000|2021-08-11 15:20:00|36597.28|36597.28|36597.28|36597.28|36597.28|36597.28|36597.28|36597.28|0
1628695210000|2021-08-11 15:20:10|36610.79|36610.79|36610.79|36610.79|36610.79|36610.79|36610.79|36610.79|0
1628695220000|2021-08-11 15:20:20|36622.5|36622.5|36622.5|36622.5|36622.5|36622.5|36622.5|36622.5|0
1628695340000|2021-08-11 15:22:20|36624.85|36624.85|36624.85|36624.85|36624.85|36624.85|36624.85|36624.85|0
1628695400000|2021-08-11 15:23:20|36627.2|36627.2|36627.2|36627.2|36627.2|36627.2|36627.2|36627.2|0
1628695440000|2021-08-11 15:24:00|36624.85|36624.85|36624.85|36624.85|36624.85|36624.85|36624.85|36624.85|0
1628695450000|2021-08-11 15:24:10|36611.34|36611.34|36611.34|36611.34|36611.34|36611.34|36611.34|36611.34|0
1628695460000|2021-08-11 15:24:20|36624.85|36624.85|36622.5|36622.5|36624.85|36624.85|36622.5|36622.5|0
1628695480000|2021-08-11 15:24:40|36595.48|36595.48|36595.48|36595.48|36595.48|36595.48|36595.48|36595.48|0
1628695500000|2021-08-11 15:25:00|36583.77|36583.77|36583.77|36583.77|36583.77|36583.77|36583.77|36583.77|0
1628695560000|2021-08-11 15:26:00|36581.41|36581.41|36581.41|36581.41|36581.41|36581.41|36581.41|36581.41|0
1628695570000|2021-08-11 15:26:10|36593.13|36593.13|36593.13|36593.13|36593.13|36593.13|36593.13|36593.13|0
1628695610000|2021-08-11 15:26:50|36581.41|36581.41|36569.7|36569.7|36581.41|36581.41|36569.7|36569.7|0
1628695680000|2021-08-11 15:28:00|36567.35|36567.35|36567.35|36567.35|36567.35|36567.35|36567.35|36567.35|0
1628695710000|2021-08-11 15:28:30|36580.86|36580.86|36580.86|36580.86|36580.86|36580.86|36580.86|36580.86|0
1628695720000|2021-08-11 15:28:40|36592.57|36592.57|36616|36616|36616|36616|36592.57|36592.57|0
1628695730000|2021-08-11 15:28:50|36627.72|36627.72|36627.72|36627.72|36627.72|36627.72|36627.72|36627.72|0
1628695740000|2021-08-11 15:29:00|36639.43|36639.43|36639.43|36639.43|36639.43|36639.43|36639.43|36639.43|0
1628695750000|2021-08-11 15:29:10|36644.13|36644.13|36644.13|36644.13|36644.13|36644.13|36644.13|36644.13|0
1628695760000|2021-08-11 15:29:20|36655.85|36655.85|36655.85|36655.85|36655.85|36655.85|36655.85|36655.85|0
1628695770000|2021-08-11 15:29:30|36653.5|36653.5|36653.5|36653.5|36653.5|36653.5|36653.5|36653.5|0
1628695780000|2021-08-11 15:29:40|36639.99|36639.99|36639.99|36639.99|36639.99|36639.99|36639.99|36639.99|0
1628695790000|2021-08-11 15:29:50|36651.7|36651.7|36663.97|36663.97|36663.97|36663.97|36649.9|36649.9|0
1628752510000|2021-08-12 07:15:10|36636.49|36636.49|36636.49|36636.49|36636.49|36636.49|36636.49|36636.49|0
1628752620000|2021-08-12 07:17:00|36634.13|36634.13|36634.13|36634.13|36634.13|36634.13|36634.13|36634.13|0
1628752630000|2021-08-12 07:17:10|36629.43|36629.43|36629.43|36629.43|36629.43|36629.43|36629.43|36629.43|0
1628752650000|2021-08-12 07:17:30|36636.49|36636.49|36613.06|36613.06|36636.49|36636.49|36613.06|36613.06|0
1628752680000|2021-08-12 07:18:00|36586.03|36586.03|36586.03|36586.03|36586.03|36586.03|36586.03|36586.03|0
1628752960000|2021-08-12 07:22:40|36597.75|36597.75|36597.75|36597.75|36597.75|36597.75|36597.75|36597.75|0
1628752970000|2021-08-12 07:22:50|36609.46|36609.46|36614.17|36614.17|36614.17|36614.17|36609.46|36609.46|0
1628752980000|2021-08-12 07:23:00|36625.88|36625.88|36625.88|36625.88|36625.88|36625.88|36625.88|36625.88|0
1628752990000|2021-08-12 07:23:10|36628.23|36628.23|36628.23|36628.23|36628.23|36628.23|36628.23|36628.23|0
1628753010000|2021-08-12 07:23:30|36639.95|36639.95|36639.95|36639.95|36639.95|36639.95|36639.95|36639.95|0
1628753020000|2021-08-12 07:23:40|36644.65|36644.65|36637.59|36637.59|36644.65|36644.65|36637.59|36637.59|0
1628753040000|2021-08-12 07:24:00|36664.62|36664.62|36664.62|36664.62|36664.62|36664.62|36664.62|36664.62|0
1628753060000|2021-08-12 07:24:20|36655.21|36655.21|36655.21|36655.21|36655.21|36655.21|36655.21|36655.21|0
1628753070000|2021-08-12 07:24:30|36648.16|36648.16|36648.16|36648.16|36648.16|36648.16|36648.16|36648.16|0
1628753080000|2021-08-12 07:24:40|36664.62|36664.62|36664.62|36664.62|36664.62|36664.62|36664.62|36664.62|0
1628753120000|2021-08-12 07:25:20|36676.33|36676.33|36676.33|36676.33|36676.33|36676.33|36676.33|36676.33|0
1628753190000|2021-08-12 07:26:30|36688.05|36688.05|36688.05|36688.05|36688.05|36688.05|36688.05|36688.05|0
1628753210000|2021-08-12 07:26:50|36634|36634|36634|36634|36634|36634|36634|36634|0
1628753230000|2021-08-12 07:27:10|36661.02|36661.02|36688.05|36688.05|36688.05|36688.05|36661.02|36661.02|0
1628753360000|2021-08-12 07:29:20|36676.33|36676.33|36676.33|36676.33|36676.33|36676.33|36676.33|36676.33|0
1628753390000|2021-08-12 07:29:50|36689.84|36689.84|36689.84|36689.84|36689.84|36689.84|36689.84|36689.84|0
1628753400000|2021-08-12 07:30:00|36701.56|36701.56|36701.56|36701.56|36701.56|36701.56|36701.56|36701.56|0
1628753410000|2021-08-12 07:30:10|36689.84|36689.84|36689.84|36689.84|36689.84|36689.84|36689.84|36689.84|0
1628753420000|2021-08-12 07:30:20|36687.49|36687.49|36687.49|36687.49|36687.49|36687.49|36687.49|36687.49|0
1628753430000|2021-08-12 07:30:30|36692.19|36692.19|36692.19|36692.19|36692.19|36692.19|36692.19|36692.19|0
1628753650000|2021-08-12 07:34:10|36715.62|36715.62|36715.62|36715.62|36715.62|36715.62|36715.62|36715.62|0
1628753710000|2021-08-12 07:35:10|36739.05|36739.05|36750.77|36750.77|36750.77|36750.77|36739.05|36739.05|0
1628753760000|2021-08-12 07:36:00|36739.05|36739.05|36739.05|36739.05|36739.05|36739.05|36739.05|36739.05|0
1628753770000|2021-08-12 07:36:10|36746.1|36746.1|36746.1|36746.1|36746.1|36746.1|36746.1|36746.1|0
1628753880000|2021-08-12 07:38:00|36750.81|36750.81|36750.81|36750.81|36750.81|36750.81|36750.81|36750.81|0
1628754090000|2021-08-12 07:41:30|36723.78|36723.78|36723.78|36723.78|36723.78|36723.78|36723.78|36723.78|0
1628754160000|2021-08-12 07:42:40|36750.81|36750.81|36750.81|36750.81|36750.81|36750.81|36750.81|36750.81|0
1628754240000|2021-08-12 07:44:00|36748.46|36748.46|36748.46|36748.46|36748.46|36748.46|36748.46|36748.46|0
1628754280000|2021-08-12 07:44:40|36760.17|36760.17|36760.17|36760.17|36760.17|36760.17|36760.17|36760.17|0
1628754300000|2021-08-12 07:45:00|36771.88|36771.88|36760.17|36760.17|36771.88|36771.88|36760.17|36760.17|0
1628754310000|2021-08-12 07:45:10|36764.87|36764.87|36764.87|36764.87|36764.87|36764.87|36764.87|36764.87|0
1628754360000|2021-08-12 07:46:00|36800.02|36800.02|36800.02|36800.02|36800.02|36800.02|36800.02|36800.02|0
1628754370000|2021-08-12 07:46:10|36788.3|36788.3|36788.3|36788.3|36788.3|36788.3|36788.3|36788.3|0
1628754390000|2021-08-12 07:46:30|36776.59|36776.59|36776.59|36776.59|36776.59|36776.59|36776.59|36776.59|0
1628754450000|2021-08-12 07:47:30|36764.87|36764.87|36764.87|36764.87|36764.87|36764.87|36764.87|36764.87|0
1628754460000|2021-08-12 07:47:40|36741.44|36741.44|36741.44|36741.44|36741.44|36741.44|36741.44|36741.44|0
1628754470000|2021-08-12 07:47:50|36729.73|36729.73|36706.3|36706.3|36729.73|36729.73|36706.3|36706.3|0
1628754500000|2021-08-12 07:48:20|36696.9|36696.9|36696.9|36696.9|36696.9|36696.9|36696.9|36696.9|0
1628754510000|2021-08-12 07:48:30|36692.19|36692.19|36692.19|36692.19|36692.19|36692.19|36692.19|36692.19|0
1628754680000|2021-08-12 07:51:20|36703.91|36703.91|36680.48|36680.48|36703.91|36703.91|36680.48|36680.48|0
1628754690000|2021-08-12 07:51:30|36668.76|36668.76|36675.82|36675.82|36675.82|36675.82|36668.76|36668.76|0
1628754700000|2021-08-12 07:51:40|36687.53|36687.53|36687.53|36687.53|36687.53|36687.53|36687.53|36687.53|0
1628754750000|2021-08-12 07:52:30|36699.25|36699.25|36675.82|36675.82|36699.25|36699.25|36675.82|36675.82|0
1628754830000|2021-08-12 07:53:50|36648.8|36648.8|36637.08|36637.08|36648.8|36648.8|36637.08|36637.08|0
1628754930000|2021-08-12 07:55:30|36613.65|36613.65|36613.65|36613.65|36613.65|36613.65|36613.65|36613.65|0
1628754970000|2021-08-12 07:56:10|36611.3|36611.3|36606.6|36606.6|36611.3|36611.3|36606.6|36606.6|0
1628755020000|2021-08-12 07:57:00|36618.31|36618.31|36618.31|36618.31|36618.31|36618.31|36618.31|36618.31|0
1628755160000|2021-08-12 07:59:20|36613.61|36613.61|36613.61|36613.61|36613.61|36613.61|36613.61|36613.61|0
1628755250000|2021-08-12 08:00:50|36611.26|36611.26|36611.26|36611.26|36611.26|36611.26|36611.26|36611.26|0
1628755280000|2021-08-12 08:01:20|36608.91|36608.91|36608.91|36608.91|36608.91|36608.91|36608.91|36608.91|0
1628755310000|2021-08-12 08:01:50|36606.56|36606.56|36604.21|36604.21|36606.56|36606.56|36604.21|36604.21|0
1628755320000|2021-08-12 08:02:00|36611.26|36611.26|36611.26|36611.26|36611.26|36611.26|36611.26|36611.26|0
1628755460000|2021-08-12 08:04:20|36620.66|36620.66|36620.66|36620.66|36620.66|36620.66|36620.66|36620.66|0
1628755480000|2021-08-12 08:04:40|36632.38|36632.38|36620.66|36620.66|36632.38|36632.38|36620.66|36620.66|0
1628755580000|2021-08-12 08:06:20|36618.31|36618.31|36618.31|36618.31|36618.31|36618.31|36618.31|36618.31|0
1628755590000|2021-08-12 08:06:30|36604.8|36604.8|36604.8|36604.8|36604.8|36604.8|36604.8|36604.8|0
1628755600000|2021-08-12 08:06:40|36602.45|36602.45|36590.74|36590.74|36602.45|36602.45|36590.74|36590.74|0
1628755630000|2021-08-12 08:07:10|36586.03|36586.03|36590.74|36590.74|36590.74|36590.74|36586.03|36586.03|0
1628755680000|2021-08-12 08:08:00|36625.88|36625.88|36625.88|36625.88|36625.88|36625.88|36625.88|36625.88|0
1628755870000|2021-08-12 08:11:10|36637.59|36637.59|36656.36|36656.36|36656.36|36656.36|36637.59|36637.59|0
1628755930000|2021-08-12 08:12:10|36654.01|36654.01|36654.01|36654.01|36654.01|36654.01|36654.01|36654.01|0
1628756020000|2021-08-12 08:13:40|36658.71|36658.71|36658.71|36658.71|36658.71|36658.71|36658.71|36658.71|0
1628756030000|2021-08-12 08:13:50|36670.43|36670.43|36670.43|36670.43|36670.43|36670.43|36670.43|36670.43|0
1628756110000|2021-08-12 08:15:10|36668.08|36668.08|36668.08|36668.08|36668.08|36668.08|36668.08|36668.08|0
1628756160000|2021-08-12 08:16:00|36670.43|36670.43|36658.71|36658.71|36670.43|36670.43|36658.71|36658.71|0
1628756330000|2021-08-12 08:18:50|36645.2|36645.2|36645.2|36645.2|36645.2|36645.2|36645.2|36645.2|0
1628756460000|2021-08-12 08:21:00|36640.5|36640.5|36640.5|36640.5|36640.5|36640.5|36640.5|36640.5|0
1628756510000|2021-08-12 08:21:50|36652.21|36652.21|36663.93|36663.93|36663.93|36663.93|36652.21|36652.21|0
1628756530000|2021-08-12 08:22:10|36652.21|36652.21|36652.21|36652.21|36652.21|36652.21|36652.21|36652.21|0
1628756570000|2021-08-12 08:22:50|36647.51|36647.51|36645.16|36645.16|36647.51|36647.51|36645.16|36645.16|0
1628756680000|2021-08-12 08:24:40|36631.65|36631.65|36631.65|36631.65|36631.65|36631.65|36631.65|36631.65|0
1628756740000|2021-08-12 08:25:40|36626.95|36626.95|36626.95|36626.95|36626.95|36626.95|36626.95|36626.95|0
1628756790000|2021-08-12 08:26:30|36613.44|36613.44|36613.44|36613.44|36613.44|36613.44|36613.44|36613.44|0
1628757000000|2021-08-12 08:30:00|36590.01|36590.01|36601.72|36601.72|36601.72|36601.72|36590.01|36590.01|0
1628757390000|2021-08-12 08:36:30|36628.74|36628.74|36642.25|36642.25|36642.25|36642.25|36628.74|36628.74|0
1628757400000|2021-08-12 08:36:40|36655.77|36655.77|36655.77|36655.77|36655.77|36655.77|36655.77|36655.77|0
1628757450000|2021-08-12 08:37:30|36632.34|36632.34|36632.34|36632.34|36632.34|36632.34|36632.34|36632.34|0
1628757540000|2021-08-12 08:39:00|36637.04|36637.04|36648.75|36648.75|36648.75|36648.75|36637.04|36637.04|0
1628757550000|2021-08-12 08:39:10|36660.47|36660.47|36660.47|36660.47|36660.47|36660.47|36660.47|36660.47|0
1628757890000|2021-08-12 08:44:50|36637.04|36637.04|36648.75|36648.75|36648.75|36648.75|36637.04|36637.04|0
1628758070000|2021-08-12 08:47:50|36637.04|36637.04|36637.04|36637.04|36637.04|36637.04|36637.04|36637.04|0
1628758210000|2021-08-12 08:50:10|36634.69|36634.69|36637.04|36637.04|36637.04|36637.04|36634.69|36634.69|0
1628758270000|2021-08-12 08:51:10|36623.53|36623.53|36623.53|36623.53|36623.53|36623.53|36623.53|36623.53|0
1628758280000|2021-08-12 08:51:20|36611.81|36611.81|36611.81|36611.81|36611.81|36611.81|36611.81|36611.81|0
1628758460000|2021-08-12 08:54:20|36635.24|36635.24|36635.24|36635.24|36635.24|36635.24|36635.24|36635.24|0
1628758520000|2021-08-12 08:55:20|36623.53|36623.53|36623.53|36623.53|36623.53|36623.53|36623.53|36623.53|0
1628758650000|2021-08-12 08:57:30|36635.24|36635.24|36635.24|36635.24|36635.24|36635.24|36635.24|36635.24|0
1628758680000|2021-08-12 08:58:00|36662.27|36662.27|36650.55|36650.55|36662.27|36662.27|36650.55|36650.55|0
1628758690000|2021-08-12 08:58:10|36662.27|36662.27|36662.27|36662.27|36662.27|36662.27|36662.27|36662.27|0
1628758720000|2021-08-12 08:58:40|36673.98|36673.98|36673.98|36673.98|36673.98|36673.98|36673.98|36673.98|0
1628758950000|2021-08-12 09:02:30|36676.33|36676.33|36676.33|36676.33|36676.33|36676.33|36676.33|36676.33|0
1628759080000|2021-08-12 09:04:40|36673.98|36673.98|36673.98|36673.98|36673.98|36673.98|36673.98|36673.98|0
1628759090000|2021-08-12 09:04:50|36666.93|36666.93|36666.93|36666.93|36666.93|36666.93|36666.93|36666.93|0
1628759180000|2021-08-12 09:06:20|36669.28|36669.28|36669.28|36669.28|36669.28|36669.28|36669.28|36669.28|0
1628759460000|2021-08-12 09:11:00|36655.77|36655.77|36642.25|36642.25|36655.77|36655.77|36642.25|36642.25|0
1628759580000|2021-08-12 09:13:00|36618.83|36618.83|36618.83|36618.83|36618.83|36618.83|36618.83|36618.83|0
1628759590000|2021-08-12 09:13:10|36607.11|36607.11|36618.83|36618.83|36618.83|36618.83|36595.4|36595.4|0
1628759640000|2021-08-12 09:14:00|36630.54|36630.54|36642.25|36642.25|36642.25|36642.25|36630.54|36630.54|0
1628759650000|2021-08-12 09:14:10|36630.54|36630.54|36630.54|36630.54|36630.54|36630.54|36630.54|36630.54|0
1628759660000|2021-08-12 09:14:20|36618.83|36618.83|36618.83|36618.83|36618.83|36618.83|36618.83|36618.83|0
1628759790000|2021-08-12 09:16:30|36605.32|36605.32|36605.32|36605.32|36605.32|36605.32|36605.32|36605.32|0
1628759930000|2021-08-12 09:18:50|36607.67|36607.67|36607.67|36607.67|36607.67|36607.67|36607.67|36607.67|0
1628759950000|2021-08-12 09:19:10|36602.96|36602.96|36595.91|36595.91|36602.96|36602.96|36595.91|36595.91|0
1628759960000|2021-08-12 09:19:20|36584.2|36584.2|36584.2|36584.2|36584.2|36584.2|36584.2|36584.2|0
1628759980000|2021-08-12 09:19:40|36595.91|36595.91|36595.91|36595.91|36595.91|36595.91|36595.91|36595.91|0
1628760230000|2021-08-12 09:23:50|36588.86|36588.86|36588.86|36588.86|36588.86|36588.86|36588.86|36588.86|0
1628760330000|2021-08-12 09:25:30|36600.57|36600.57|36612.29|36612.29|36612.29|36612.29|36600.57|36600.57|0
1628760420000|2021-08-12 09:27:00|36614.64|36614.64|36614.64|36614.64|36614.64|36614.64|36614.64|36614.64|0
1628760610000|2021-08-12 09:30:10|36609.93|36609.93|36609.93|36609.93|36609.93|36609.93|36609.93|36609.93|0
1628760640000|2021-08-12 09:30:40|36598.22|36598.22|36598.22|36598.22|36598.22|36598.22|36598.22|36598.22|0
1628760780000|2021-08-12 09:33:00|36602.92|36602.92|36602.92|36602.92|36602.92|36602.92|36602.92|36602.92|0
1628760790000|2021-08-12 09:33:10|36598.22|36598.22|36598.22|36598.22|36598.22|36598.22|36598.22|36598.22|0
1628760860000|2021-08-12 09:34:20|36600.57|36600.57|36600.57|36600.57|36600.57|36600.57|36600.57|36600.57|0
1628760910000|2021-08-12 09:35:10|36598.22|36598.22|36598.22|36598.22|36598.22|36598.22|36598.22|36598.22|0
1628760960000|2021-08-12 09:36:00|36586.51|36586.51|36586.51|36586.51|36586.51|36586.51|36586.51|36586.51|0
1628761370000|2021-08-12 09:42:50|36574.79|36574.79|36563.08|36563.08|36574.79|36574.79|36563.08|36563.08|0
1628761500000|2021-08-12 09:45:00|36558.37|36558.37|36558.37|36558.37|36558.37|36558.37|36558.37|36558.37|0
1628761510000|2021-08-12 09:45:10|36570.09|36570.09|36570.09|36570.09|36570.09|36570.09|36570.09|36570.09|0
1628761590000|2021-08-12 09:46:30|36556.58|36556.58|36556.58|36556.58|36556.58|36556.58|36556.58|36556.58|0
1628761620000|2021-08-12 09:47:00|36568.29|36568.29|36568.29|36568.29|36568.29|36568.29|36568.29|36568.29|0
1628761730000|2021-08-12 09:48:50|36556.58|36556.58|36556.58|36556.58|36556.58|36556.58|36556.58|36556.58|0
1628761950000|2021-08-12 09:52:30|36568.29|36568.29|36568.29|36568.29|36568.29|36568.29|36568.29|36568.29|0
1628762200000|2021-08-12 09:56:40|36556.58|36556.58|36556.58|36556.58|36556.58|36556.58|36556.58|36556.58|0
1628762290000|2021-08-12 09:58:10|36551.88|36551.88|36551.88|36551.88|36551.88|36551.88|36551.88|36551.88|0
1628762350000|2021-08-12 09:59:10|36547.17|36547.17|36551.88|36551.88|36551.88|36551.88|36547.17|36547.17|0
1628762370000|2021-08-12 09:59:30|36575.3|36575.3|36575.3|36575.3|36575.3|36575.3|36575.3|36575.3|0
1628762400000|2021-08-12 10:00:00|36602.33|36602.33|36602.33|36602.33|36602.33|36602.33|36602.33|36602.33|0
1628762420000|2021-08-12 10:00:20|36607.03|36607.03|36607.03|36607.03|36607.03|36607.03|36607.03|36607.03|0
1628762440000|2021-08-12 10:00:40|36609.38|36609.38|36609.38|36609.38|36609.38|36609.38|36609.38|36609.38|0
1628762670000|2021-08-12 10:04:30|36621.09|36621.09|36621.09|36621.09|36621.09|36621.09|36621.09|36621.09|0
1628762700000|2021-08-12 10:05:00|36597.67|36597.67|36597.67|36597.67|36597.67|36597.67|36597.67|36597.67|0
1628762760000|2021-08-12 10:06:00|36600.02|36600.02|36602.37|36602.37|36602.37|36602.37|36600.02|36600.02|0
1628762810000|2021-08-12 10:06:50|36607.07|36607.07|36607.07|36607.07|36607.07|36607.07|36607.07|36607.07|0
1628762920000|2021-08-12 10:08:40|36604.72|36604.72|36604.72|36604.72|36604.72|36604.72|36604.72|36604.72|0
1628762980000|2021-08-12 10:09:40|36593|36593|36593|36593|36593|36593|36593|36593|0
1628763030000|2021-08-12 10:10:30|36565.98|36565.98|36565.98|36565.98|36565.98|36565.98|36565.98|36565.98|0
1628763060000|2021-08-12 10:11:00|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|0
1628763130000|2021-08-12 10:12:10|36570.68|36570.68|36551.92|36551.92|36570.68|36570.68|36551.92|36551.92|0
1628763260000|2021-08-12 10:14:20|36565.43|36565.43|36565.43|36565.43|36565.43|36565.43|36565.43|36565.43|0
1628763410000|2021-08-12 10:16:50|36553.71|36553.71|36553.71|36553.71|36553.71|36553.71|36553.71|36553.71|0
1628763420000|2021-08-12 10:17:00|36542|36542|36542|36542|36542|36542|36542|36542|0
1628763460000|2021-08-12 10:17:40|36534.95|36534.95|36534.95|36534.95|36534.95|36534.95|36534.95|36534.95|0
1628763540000|2021-08-12 10:19:00|36523.23|36523.23|36523.23|36523.23|36523.23|36523.23|36523.23|36523.23|0
1628763570000|2021-08-12 10:19:30|36534.95|36534.95|36534.95|36534.95|36534.95|36534.95|36534.95|36534.95|0
1628763610000|2021-08-12 10:20:10|36523.23|36523.23|36534.95|36534.95|36534.95|36534.95|36523.23|36523.23|0
1628763650000|2021-08-12 10:20:50|36537.3|36537.3|36537.3|36537.3|36537.3|36537.3|36537.3|36537.3|0
1628763710000|2021-08-12 10:21:50|36525.58|36525.58|36525.58|36525.58|36525.58|36525.58|36525.58|36525.58|0
1628763790000|2021-08-12 10:23:10|36512.07|36512.07|36512.07|36512.07|36512.07|36512.07|36512.07|36512.07|0
1628763910000|2021-08-12 10:25:10|36514.42|36514.42|36514.42|36514.42|36514.42|36514.42|36514.42|36514.42|0
1628763950000|2021-08-12 10:25:50|36526.14|36526.14|36526.14|36526.14|36526.14|36526.14|36526.14|36526.14|0
1628763990000|2021-08-12 10:26:30|36533.19|36533.19|36533.19|36533.19|36533.19|36533.19|36533.19|36533.19|0
1628764020000|2021-08-12 10:27:00|36528.49|36528.49|36528.49|36528.49|36528.49|36528.49|36528.49|36528.49|0
1628764110000|2021-08-12 10:28:30|36540.2|36540.2|36551.92|36551.92|36551.92|36551.92|36540.2|36540.2|0
1628764260000|2021-08-12 10:31:00|36556.62|36556.62|36556.62|36556.62|36556.62|36556.62|36556.62|36556.62|0
1628764320000|2021-08-12 10:32:00|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|0
1628764800000|2021-08-12 10:40:00|36573.04|36573.04|36573.04|36573.04|36573.04|36573.04|36573.04|36573.04|0
1628764820000|2021-08-12 10:40:20|36586.55|36586.55|36586.55|36586.55|36586.55|36586.55|36586.55|36586.55|0
1628765290000|2021-08-12 10:48:10|36573.04|36573.04|36573.04|36573.04|36573.04|36573.04|36573.04|36573.04|0
1628765400000|2021-08-12 10:50:00|36561.32|36561.32|36561.32|36561.32|36561.32|36561.32|36561.32|36561.32|0
1628765410000|2021-08-12 10:50:10|36558.97|36558.97|36558.97|36558.97|36558.97|36558.97|36558.97|36558.97|0
1628765440000|2021-08-12 10:50:40|36547.26|36547.26|36547.26|36547.26|36547.26|36547.26|36547.26|36547.26|0
1628765460000|2021-08-12 10:51:00|36558.97|36558.97|36556.62|36556.62|36558.97|36558.97|36556.62|36556.62|0
1628765500000|2021-08-12 10:51:40|36551.92|36551.92|36551.92|36551.92|36551.92|36551.92|36551.92|36551.92|0
1628765600000|2021-08-12 10:53:20|36540.2|36540.2|36540.2|36540.2|36540.2|36540.2|36540.2|36540.2|0
1628765610000|2021-08-12 10:53:30|36551.92|36551.92|36551.92|36551.92|36551.92|36551.92|36551.92|36551.92|0
1628765630000|2021-08-12 10:53:50|36540.2|36540.2|36540.2|36540.2|36540.2|36540.2|36540.2|36540.2|0
1628765760000|2021-08-12 10:56:00|36528.49|36528.49|36528.49|36528.49|36528.49|36528.49|36528.49|36528.49|0
1628765970000|2021-08-12 10:59:30|36540.2|36540.2|36528.49|36528.49|36551.92|36551.92|36528.49|36528.49|0
1628765990000|2021-08-12 10:59:50|36540.2|36540.2|36540.2|36540.2|36540.2|36540.2|36540.2|36540.2|0
1628766000000|2021-08-12 11:00:00|36528.49|36528.49|36540.2|36540.2|36540.2|36540.2|36528.49|36528.49|0
1628766090000|2021-08-12 11:01:30|36551.92|36551.92|36551.92|36551.92|36551.92|36551.92|36551.92|36551.92|0
1628766190000|2021-08-12 11:03:10|36538.41|36538.41|36538.41|36538.41|36538.41|36538.41|36538.41|36538.41|0
1628766220000|2021-08-12 11:03:40|36524.89|36524.89|36524.89|36524.89|36524.89|36524.89|36524.89|36524.89|0
1628766330000|2021-08-12 11:05:30|36536.61|36536.61|36548.32|36548.32|36548.32|36548.32|36536.61|36536.61|0
1628766360000|2021-08-12 11:06:00|36560.04|36560.04|36560.04|36560.04|36560.04|36560.04|36560.04|36560.04|0
1628766380000|2021-08-12 11:06:20|36557.69|36557.69|36560.04|36560.04|36560.04|36560.04|36557.69|36557.69|0
1628766390000|2021-08-12 11:06:30|36557.69|36557.69|36557.69|36557.69|36557.69|36557.69|36557.69|36557.69|0
1628766420000|2021-08-12 11:07:00|36560.04|36560.04|36560.04|36560.04|36560.04|36560.04|36560.04|36560.04|0
1628766450000|2021-08-12 11:07:30|36564.74|36564.74|36564.74|36564.74|36564.74|36564.74|36564.74|36564.74|0
1628766600000|2021-08-12 11:10:00|36569.44|36569.44|36569.44|36569.44|36569.44|36569.44|36569.44|36569.44|0
1628766790000|2021-08-12 11:13:10|36592.87|36592.87|36592.87|36592.87|36592.87|36592.87|36592.87|36592.87|0
1628766800000|2021-08-12 11:13:20|36581.16|36581.16|36581.16|36581.16|36581.16|36581.16|36581.16|36581.16|0
1628766820000|2021-08-12 11:13:40|36569.44|36569.44|36569.44|36569.44|36569.44|36569.44|36569.44|36569.44|0
1628766860000|2021-08-12 11:14:20|36557.73|36557.73|36557.73|36557.73|36557.73|36557.73|36557.73|36557.73|0
1628767130000|2021-08-12 11:18:50|36569.44|36569.44|36578.81|36578.81|36581.16|36581.16|36569.44|36569.44|0
1628767730000|2021-08-12 11:28:50|36567.09|36567.09|36567.09|36567.09|36567.09|36567.09|36567.09|36567.09|0
1628767830000|2021-08-12 11:30:30|36564.74|36564.74|36564.74|36564.74|36564.74|36564.74|36564.74|36564.74|0
1628767950000|2021-08-12 11:32:30|36569.44|36569.44|36569.44|36569.44|36569.44|36569.44|36569.44|36569.44|0
1628768350000|2021-08-12 11:39:10|36564.74|36564.74|36560.04|36560.04|36564.74|36564.74|36560.04|36560.04|0
1628768590000|2021-08-12 11:43:10|36571.75|36571.75|36571.75|36571.75|36571.75|36571.75|36571.75|36571.75|0
1628768640000|2021-08-12 11:44:00|36598.77|36598.77|36598.77|36598.77|36598.77|36598.77|36598.77|36598.77|0
1628768760000|2021-08-12 11:46:00|36596.42|36596.42|36596.42|36596.42|36596.42|36596.42|36596.42|36596.42|0
1628768820000|2021-08-12 11:47:00|36584.71|36584.71|36584.71|36584.71|36584.71|36584.71|36584.71|36584.71|0
1628768840000|2021-08-12 11:47:20|36587.06|36587.06|36587.06|36587.06|36587.06|36587.06|36587.06|36587.06|0
1628768970000|2021-08-12 11:49:30|36589.41|36589.41|36591.76|36591.76|36591.76|36591.76|36589.41|36589.41|0
1628769160000|2021-08-12 11:52:40|36594.11|36594.11|36594.11|36594.11|36594.11|36594.11|36594.11|36594.11|0
1628769280000|2021-08-12 11:54:40|36582.4|36582.4|36582.4|36582.4|36582.4|36582.4|36582.4|36582.4|0
1628769780000|2021-08-12 12:03:00|36572.99|36572.99|36572.99|36572.99|36572.99|36572.99|36572.99|36572.99|0
1628769870000|2021-08-12 12:04:30|36575.35|36575.35|36575.35|36575.35|36575.35|36575.35|36575.35|36575.35|0
1628770110000|2021-08-12 12:08:30|36580.05|36580.05|36580.05|36580.05|36580.05|36580.05|36580.05|36580.05|0
1628770420000|2021-08-12 12:13:40|36582.4|36582.4|36582.4|36582.4|36582.4|36582.4|36582.4|36582.4|0
1628770520000|2021-08-12 12:15:20|36580.05|36580.05|36580.05|36580.05|36580.05|36580.05|36580.05|36580.05|0
1628770650000|2021-08-12 12:17:30|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|0
1628770800000|2021-08-12 12:20:00|36556.62|36556.62|36556.62|36556.62|36556.62|36556.62|36556.62|36556.62|0
1628770870000|2021-08-12 12:21:10|36580.05|36580.05|36580.05|36580.05|36580.05|36580.05|36580.05|36580.05|0
1628771220000|2021-08-12 12:27:00|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|0
1628771280000|2021-08-12 12:28:00|36580.05|36580.05|36580.05|36580.05|36580.05|36580.05|36580.05|36580.05|0
1628771390000|2021-08-12 12:29:50|36566.54|36566.54|36580.05|36580.05|36580.05|36580.05|36566.54|36566.54|0
1628771470000|2021-08-12 12:31:10|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|0
1628771600000|2021-08-12 12:33:20|36556.62|36556.62|36556.62|36556.62|36556.62|36556.62|36556.62|36556.62|0
1628772000000|2021-08-12 12:40:00|36551.92|36551.92|36551.92|36551.92|36551.92|36551.92|36551.92|36551.92|0
1628772250000|2021-08-12 12:44:10|36554.27|36554.27|36554.27|36554.27|36554.27|36554.27|36554.27|36554.27|0
1628772300000|2021-08-12 12:45:00|36565.98|36565.98|36565.98|36565.98|36565.98|36565.98|36565.98|36565.98|0
1628772310000|2021-08-12 12:45:10|36570.68|36570.68|36570.68|36570.68|36570.68|36570.68|36570.68|36570.68|0
1628772340000|2021-08-12 12:45:40|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|0
1628772490000|2021-08-12 12:48:10|36556.62|36556.62|36556.62|36556.62|36556.62|36556.62|36556.62|36556.62|0
1628772520000|2021-08-12 12:48:40|36554.27|36554.27|36551.92|36551.92|36554.27|36554.27|36551.92|36551.92|0
1628772720000|2021-08-12 12:52:00|36540.2|36540.2|36540.2|36540.2|36540.2|36540.2|36540.2|36540.2|0
1628772880000|2021-08-12 12:54:40|36542.55|36542.55|36542.55|36542.55|36542.55|36542.55|36542.55|36542.55|0
1628772990000|2021-08-12 12:56:30|36565.98|36565.98|36554.27|36554.27|36565.98|36565.98|36554.27|36554.27|0
1628773040000|2021-08-12 12:57:20|36556.62|36556.62|36556.62|36556.62|36556.62|36556.62|36556.62|36556.62|0
1628773200000|2021-08-12 13:00:00|36544.9|36544.9|36533.19|36533.19|36544.9|36544.9|36533.19|36533.19|0
1628773320000|2021-08-12 13:02:00|36530.84|36530.84|36530.84|36530.84|36530.84|36530.84|36530.84|36530.84|0
1628773360000|2021-08-12 13:02:40|36519.12|36519.12|36519.12|36519.12|36519.12|36519.12|36519.12|36519.12|0
1628773450000|2021-08-12 13:04:10|36530.84|36530.84|36530.84|36530.84|36530.84|36530.84|36530.84|36530.84|0
1628773480000|2021-08-12 13:04:40|36542.55|36542.55|36542.55|36542.55|36542.55|36542.55|36542.55|36542.55|0
1628773500000|2021-08-12 13:05:00|36530.84|36530.84|36530.84|36530.84|36530.84|36530.84|36530.84|36530.84|0
1628773750000|2021-08-12 13:09:10|36519.12|36519.12|36519.12|36519.12|36519.12|36519.12|36519.12|36519.12|0
1628774030000|2021-08-12 13:13:50|36521.48|36521.48|36521.48|36521.48|36521.48|36521.48|36521.48|36521.48|0
1628774040000|2021-08-12 13:14:00|36544.9|36544.9|36544.9|36544.9|36544.9|36544.9|36544.9|36544.9|0
1628774210000|2021-08-12 13:16:50|36556.62|36556.62|36556.62|36556.62|36556.62|36556.62|36556.62|36556.62|0
1628774220000|2021-08-12 13:17:00|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|36568.33|0
1628774390000|2021-08-12 13:19:50|36580.05|36580.05|36591.76|36591.76|36591.76|36591.76|36580.05|36580.05|0
1628774580000|2021-08-12 13:23:00|36578.25|36578.25|36578.25|36578.25|36578.25|36578.25|36578.25|36578.25|0
1628774590000|2021-08-12 13:23:10|36580.6|36580.6|36554.82|36554.82|36580.6|36580.6|36554.82|36554.82|0
1628774710000|2021-08-12 13:25:10|36550.12|36550.12|36550.12|36550.12|36550.12|36550.12|36550.12|36550.12|0
1628774720000|2021-08-12 13:25:20|36561.83|36561.83|36561.83|36561.83|36561.83|36561.83|36561.83|36561.83|0
1628774790000|2021-08-12 13:26:30|36573.55|36573.55|36573.55|36573.55|36573.55|36573.55|36573.55|36573.55|0
1628774810000|2021-08-12 13:26:50|36585.26|36585.26|36596.98|36596.98|36596.98|36596.98|36585.26|36585.26|0
1628774820000|2021-08-12 13:27:00|36585.26|36585.26|36585.26|36585.26|36585.26|36585.26|36585.26|36585.26|0
1628774880000|2021-08-12 13:28:00|36596.98|36596.98|36596.98|36596.98|36596.98|36596.98|36596.98|36596.98|0
1628774910000|2021-08-12 13:28:30|36589.92|36589.92|36589.92|36589.92|36589.92|36589.92|36589.92|36589.92|0
1628774920000|2021-08-12 13:28:40|36587.57|36587.57|36599.29|36599.29|36599.29|36599.29|36587.57|36587.57|0
1628774940000|2021-08-12 13:29:00|36596.94|36596.94|36596.94|36596.94|36596.94|36596.94|36596.94|36596.94|0
1628774990000|2021-08-12 13:29:50|36592.23|36592.23|36592.23|36592.23|36592.23|36592.23|36592.23|36592.23|0
1628775000000|2021-08-12 13:30:00|36580.52|36580.52|36587.53|36587.53|36587.53|36587.53|36575.82|36575.82|0
1628775040000|2021-08-12 13:30:40|36582.83|36582.83|36582.83|36582.83|36582.83|36582.83|36582.83|36582.83|0
1628775060000|2021-08-12 13:31:00|36594.54|36594.54|36594.54|36594.54|36594.54|36594.54|36594.54|36594.54|0
1628775090000|2021-08-12 13:31:30|36606.26|36606.26|36594.54|36594.54|36606.26|36606.26|36594.54|36594.54|0
1628775100000|2021-08-12 13:31:40|36592.19|36592.19|36592.19|36592.19|36592.19|36592.19|36592.19|36592.19|0
1628775130000|2021-08-12 13:32:10|36589.84|36589.84|36575.78|36575.78|36589.84|36589.84|36575.78|36575.78|0
1628775140000|2021-08-12 13:32:20|36564.06|36564.06|36564.06|36564.06|36564.06|36564.06|36564.06|36564.06|0
1628775150000|2021-08-12 13:32:30|36552.35|36552.35|36550|36550|36552.35|36552.35|36550|36550|0
1628775200000|2021-08-12 13:33:20|36573.42|36573.42|36573.42|36573.42|36573.42|36573.42|36573.42|36573.42|0
1628775210000|2021-08-12 13:33:30|36561.71|36561.71|36561.71|36561.71|36561.71|36561.71|36561.71|36561.71|0
1628775300000|2021-08-12 13:35:00|36559.36|36559.36|36559.36|36559.36|36559.36|36559.36|36559.36|36559.36|0
1628775310000|2021-08-12 13:35:10|36554.66|36554.66|36554.66|36554.66|36554.66|36554.66|36554.66|36554.66|0
1628775360000|2021-08-12 13:36:00|36566.37|36566.37|36566.37|36566.37|36566.37|36566.37|36566.37|36566.37|0
1628775570000|2021-08-12 13:39:30|36571.07|36571.07|36571.07|36571.07|36571.07|36571.07|36571.07|36571.07|0
1628775580000|2021-08-12 13:39:40|36559.36|36559.36|36564.06|36564.06|36564.06|36564.06|36559.36|36559.36|0
1628775590000|2021-08-12 13:39:50|36559.36|36559.36|36564.06|36564.06|36564.06|36564.06|36559.36|36559.36|0
1628775630000|2021-08-12 13:40:30|36559.36|36559.36|36559.36|36559.36|36559.36|36559.36|36559.36|36559.36|0
1628775700000|2021-08-12 13:41:40|36571.07|36571.07|36571.07|36571.07|36571.07|36571.07|36571.07|36571.07|0
1628775720000|2021-08-12 13:42:00|36566.37|36566.37|36566.37|36566.37|36566.37|36566.37|36566.37|36566.37|0
1628775730000|2021-08-12 13:42:10|36578.09|36578.09|36578.09|36578.09|36578.09|36578.09|36578.09|36578.09|0
1628775740000|2021-08-12 13:42:20|36589.8|36589.8|36589.8|36589.8|36589.8|36589.8|36589.8|36589.8|0
1628775750000|2021-08-12 13:42:30|36587.45|36587.45|36587.45|36587.45|36587.45|36587.45|36587.45|36587.45|0
1628775780000|2021-08-12 13:43:00|36589.8|36589.8|36589.8|36589.8|36589.8|36589.8|36589.8|36589.8|0
1628775840000|2021-08-12 13:44:00|36603.31|36603.31|36603.31|36603.31|36603.31|36603.31|36603.31|36603.31|0
1628775950000|2021-08-12 13:45:50|36600.96|36600.96|36612.67|36612.67|36612.67|36612.67|36600.96|36600.96|0
1628775960000|2021-08-12 13:46:00|36617.38|36617.38|36617.38|36617.38|36617.38|36617.38|36617.38|36617.38|0
1628776030000|2021-08-12 13:47:10|36612.67|36612.67|36612.67|36612.67|36612.67|36612.67|36612.67|36612.67|0
1628776240000|2021-08-12 13:50:40|36615.03|36615.03|36615.03|36615.03|36615.03|36615.03|36615.03|36615.03|0
1628776310000|2021-08-12 13:51:50|36612.67|36612.67|36612.67|36612.67|36612.67|36612.67|36612.67|36612.67|0
1628776340000|2021-08-12 13:52:20|36599.16|36599.16|36612.67|36612.67|36612.67|36612.67|36599.16|36599.16|0
1628776350000|2021-08-12 13:52:30|36626.19|36626.19|36653.21|36653.21|36653.21|36653.21|36626.19|36626.19|0
1628776400000|2021-08-12 13:53:20|36655.56|36655.56|36655.56|36655.56|36655.56|36655.56|36655.56|36655.56|0
1628776440000|2021-08-12 13:54:00|36642.05|36642.05|36628.54|36628.54|36642.05|36642.05|36628.54|36628.54|0
1628776450000|2021-08-12 13:54:10|36626.19|36626.19|36626.19|36626.19|36626.19|36626.19|36626.19|36626.19|0
1628776480000|2021-08-12 13:54:40|36602.76|36602.76|36595.7|36595.7|36602.76|36602.76|36595.7|36595.7|0
1628776520000|2021-08-12 13:55:20|36583.99|36583.99|36572.27|36572.27|36583.99|36583.99|36572.27|36572.27|0
1628776540000|2021-08-12 13:55:40|36574.63|36574.63|36576.98|36576.98|36576.98|36576.98|36574.63|36574.63|0
1628776560000|2021-08-12 13:56:00|36579.33|36579.33|36579.33|36579.33|36579.33|36579.33|36579.33|36579.33|0
1628776650000|2021-08-12 13:57:30|36567.61|36567.61|36567.61|36567.61|36567.61|36567.61|36567.61|36567.61|0
1628776680000|2021-08-12 13:58:00|36565.26|36565.26|36565.26|36565.26|36565.26|36565.26|36565.26|36565.26|0
1628776720000|2021-08-12 13:58:40|36576.98|36576.98|36576.98|36576.98|36576.98|36576.98|36576.98|36576.98|0
1628776740000|2021-08-12 13:59:00|36604|36604|36604|36604|36604|36604|36604|36604|0
1628776750000|2021-08-12 13:59:10|36601.65|36601.65|36601.65|36601.65|36601.65|36601.65|36601.65|36601.65|0
1628776930000|2021-08-12 14:02:10|36589.93|36589.93|36589.93|36589.93|36589.93|36589.93|36589.93|36589.93|0
1628777010000|2021-08-12 14:03:30|36601.65|36601.65|36601.65|36601.65|36601.65|36601.65|36601.65|36601.65|0
1628777020000|2021-08-12 14:03:40|36599.3|36599.3|36601.65|36601.65|36601.65|36601.65|36599.3|36599.3|0
1628777030000|2021-08-12 14:03:50|36604|36604|36604|36604|36604|36604|36604|36604|0
1628777170000|2021-08-12 14:06:10|36615.71|36615.71|36615.71|36615.71|36615.71|36615.71|36615.71|36615.71|0
1628777180000|2021-08-12 14:06:20|36629.22|36629.22|36615.71|36615.71|36629.22|36629.22|36615.71|36615.71|0
1628777210000|2021-08-12 14:06:50|36613.36|36613.36|36613.36|36613.36|36613.36|36613.36|36613.36|36613.36|0
1628777240000|2021-08-12 14:07:20|36636.79|36636.79|36648.5|36648.5|36648.5|36648.5|36636.79|36636.79|0
1628777280000|2021-08-12 14:08:00|36653.21|36653.21|36653.21|36653.21|36653.21|36653.21|36653.21|36653.21|0
1628777320000|2021-08-12 14:08:40|36641.49|36641.49|36641.49|36641.49|36641.49|36641.49|36641.49|36641.49|0
1628777330000|2021-08-12 14:08:50|36629.78|36629.78|36641.49|36641.49|36641.49|36641.49|36629.78|36629.78|0
1628777350000|2021-08-12 14:09:10|36655|36655|36655|36655|36655|36655|36655|36655|0
1628777400000|2021-08-12 14:10:00|36641.49|36641.49|36641.49|36641.49|36641.49|36641.49|36641.49|36641.49|0
1628777410000|2021-08-12 14:10:10|36668.51|36668.51|36668.51|36668.51|36668.51|36668.51|36668.51|36668.51|0
1628777450000|2021-08-12 14:10:50|36666.16|36666.16|36666.16|36666.16|36666.16|36666.16|36666.16|36666.16|0
1628777520000|2021-08-12 14:12:00|36639.14|36639.14|36639.14|36639.14|36639.14|36639.14|36639.14|36639.14|0
1628777550000|2021-08-12 14:12:30|36641.49|36641.49|36641.49|36641.49|36641.49|36641.49|36641.49|36641.49|0
1628777630000|2021-08-12 14:13:50|36668.51|36668.51|36668.51|36668.51|36668.51|36668.51|36668.51|36668.51|0
1628777750000|2021-08-12 14:15:50|36666.16|36666.16|36666.16|36666.16|36666.16|36666.16|36666.16|36666.16|0
1628777790000|2021-08-12 14:16:30|36639.14|36639.14|36639.14|36639.14|36639.14|36639.14|36639.14|36639.14|0
1628777820000|2021-08-12 14:17:00|36615.71|36615.71|36615.71|36615.71|36615.71|36615.71|36615.71|36615.71|0
1628777850000|2021-08-12 14:17:30|36620.42|36620.42|36618.06|36618.06|36620.42|36620.42|36618.06|36618.06|0
1628778090000|2021-08-12 14:21:30|36606.35|36606.35|36606.35|36606.35|36606.35|36606.35|36606.35|36606.35|0
1628778120000|2021-08-12 14:22:00|36618.06|36618.06|36618.06|36618.06|36618.06|36618.06|36618.06|36618.06|0
1628778280000|2021-08-12 14:24:40|36606.35|36606.35|36606.35|36606.35|36606.35|36606.35|36606.35|36606.35|0
1628778310000|2021-08-12 14:25:10|36604|36604|36599.3|36599.3|36604|36604|36599.3|36599.3|0
1628778350000|2021-08-12 14:25:50|36601.65|36601.65|36613.36|36613.36|36613.36|36613.36|36601.65|36601.65|0
1628778430000|2021-08-12 14:27:10|36601.65|36601.65|36601.65|36601.65|36601.65|36601.65|36601.65|36601.65|0
1628778560000|2021-08-12 14:29:20|36613.36|36613.36|36613.36|36613.36|36613.36|36613.36|36613.36|36613.36|0
1628778600000|2021-08-12 14:30:00|36625.08|36625.08|36625.08|36625.08|36625.08|36625.08|36625.08|36625.08|0
1628778630000|2021-08-12 14:30:30|36627.43|36627.43|36629.78|36629.78|36629.78|36629.78|36627.43|36627.43|0
1628778690000|2021-08-12 14:31:30|36616.27|36616.27|36643.29|36643.29|36643.29|36643.29|36616.27|36616.27|0
1628778700000|2021-08-12 14:31:40|36629.78|36629.78|36629.78|36629.78|36629.78|36629.78|36629.78|36629.78|0
1628778710000|2021-08-12 14:31:50|36627.43|36627.43|36627.43|36627.43|36627.43|36627.43|36627.43|36627.43|0
1628778720000|2021-08-12 14:32:00|36640.94|36640.94|36640.94|36640.94|36640.94|36640.94|36640.94|36640.94|0
1628778730000|2021-08-12 14:32:10|36627.43|36627.43|36627.43|36627.43|36627.43|36627.43|36627.43|36627.43|0
1628778760000|2021-08-12 14:32:40|36615.71|36615.71|36615.71|36615.71|36615.71|36615.71|36615.71|36615.71|0
1628778780000|2021-08-12 14:33:00|36629.22|36629.22|36629.22|36629.22|36629.22|36629.22|36629.22|36629.22|0
1628778800000|2021-08-12 14:33:20|36631.58|36631.58|36631.58|36631.58|36631.58|36631.58|36631.58|36631.58|0
1628778830000|2021-08-12 14:33:50|36643.29|36643.29|36629.78|36629.78|36643.29|36643.29|36629.78|36629.78|0
1628778840000|2021-08-12 14:34:00|36643.29|36643.29|36643.29|36643.29|36643.29|36643.29|36643.29|36643.29|0
1628778850000|2021-08-12 14:34:10|36640.94|36640.94|36640.94|36640.94|36640.94|36640.94|36640.94|36640.94|0
1628778860000|2021-08-12 14:34:20|36627.43|36627.43|36627.43|36627.43|36627.43|36627.43|36627.43|36627.43|0
1628778930000|2021-08-12 14:35:30|36613.92|36613.92|36613.92|36613.92|36613.92|36613.92|36613.92|36613.92|0
1628778950000|2021-08-12 14:35:50|36616.27|36616.27|36616.27|36616.27|36616.27|36616.27|36616.27|36616.27|0
1628779030000|2021-08-12 14:37:10|36643.29|36643.29|36643.29|36643.29|36643.29|36643.29|36643.29|36643.29|0
1628779090000|2021-08-12 14:38:10|36631.58|36631.58|36619.86|36619.86|36631.58|36631.58|36619.86|36619.86|0
1628779120000|2021-08-12 14:38:40|36592.84|36592.84|36592.84|36592.84|36592.84|36592.84|36592.84|36592.84|0
1628779150000|2021-08-12 14:39:10|36590.49|36590.49|36590.49|36590.49|36590.49|36590.49|36590.49|36590.49|0
1628779360000|2021-08-12 14:42:40|36617.51|36617.51|36617.51|36617.51|36617.51|36617.51|36617.51|36617.51|0
1628779400000|2021-08-12 14:43:20|36605.8|36605.8|36605.8|36605.8|36605.8|36605.8|36605.8|36605.8|0
1628779430000|2021-08-12 14:43:50|36594.08|36594.08|36594.08|36594.08|36594.08|36594.08|36594.08|36594.08|0
1628779440000|2021-08-12 14:44:00|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|0
1628779490000|2021-08-12 14:44:50|36570.65|36570.65|36570.65|36570.65|36570.65|36570.65|36570.65|36570.65|0
1628779530000|2021-08-12 14:45:30|36543.63|36543.63|36543.63|36543.63|36543.63|36543.63|36543.63|36543.63|0
1628779540000|2021-08-12 14:45:40|36557.14|36557.14|36557.14|36557.14|36557.14|36557.14|36557.14|36557.14|0
1628779570000|2021-08-12 14:46:10|36568.86|36568.86|36580.57|36580.57|36580.57|36580.57|36568.86|36568.86|0
1628779610000|2021-08-12 14:46:50|36594.08|36594.08|36594.08|36594.08|36594.08|36594.08|36594.08|36594.08|0
1628779730000|2021-08-12 14:48:50|36580.57|36580.57|36580.57|36580.57|36580.57|36580.57|36580.57|36580.57|0
1628779750000|2021-08-12 14:49:10|36594.08|36594.08|36594.08|36594.08|36594.08|36594.08|36594.08|36594.08|0
1628779780000|2021-08-12 14:49:40|36596.43|36596.43|36596.43|36596.43|36596.43|36596.43|36596.43|36596.43|0
1628779810000|2021-08-12 14:50:10|36608.15|36608.15|36608.15|36608.15|36608.15|36608.15|36608.15|36608.15|0
1628779830000|2021-08-12 14:50:30|36594.64|36594.64|36594.64|36594.64|36594.64|36594.64|36594.64|36594.64|0
1628779870000|2021-08-12 14:51:10|36608.15|36608.15|36608.15|36608.15|36608.15|36608.15|36608.15|36608.15|0
1628779880000|2021-08-12 14:51:20|36596.43|36596.43|36596.43|36596.43|36596.43|36596.43|36596.43|36596.43|0
1628779950000|2021-08-12 14:52:30|36594.08|36594.08|36594.08|36594.08|36594.08|36594.08|36594.08|36594.08|0
1628779990000|2021-08-12 14:53:10|36580.57|36580.57|36580.57|36580.57|36580.57|36580.57|36580.57|36580.57|0
1628780020000|2021-08-12 14:53:40|36594.08|36594.08|36594.08|36594.08|36594.08|36594.08|36594.08|36594.08|0
1628780040000|2021-08-12 14:54:00|36580.57|36580.57|36580.57|36580.57|36580.57|36580.57|36580.57|36580.57|0
1628780050000|2021-08-12 14:54:10|36568.86|36568.86|36568.86|36568.86|36568.86|36568.86|36568.86|36568.86|0
1628780060000|2021-08-12 14:54:20|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|0
1628780130000|2021-08-12 14:55:30|36584.72|36584.72|36584.72|36584.72|36584.72|36584.72|36584.72|36584.72|0
1628780200000|2021-08-12 14:56:40|36596.43|36596.43|36596.43|36596.43|36596.43|36596.43|36596.43|36596.43|0
1628780260000|2021-08-12 14:57:40|36598.78|36598.78|36598.78|36598.78|36598.78|36598.78|36598.78|36598.78|0
1628780270000|2021-08-12 14:57:50|36596.43|36596.43|36598.78|36598.78|36598.78|36598.78|36596.43|36596.43|0
1628780290000|2021-08-12 14:58:10|36585.27|36585.27|36598.78|36598.78|36598.78|36598.78|36585.27|36585.27|0
1628780320000|2021-08-12 14:58:40|36596.43|36596.43|36596.43|36596.43|36596.43|36596.43|36596.43|36596.43|0
1628780330000|2021-08-12 14:58:50|36582.92|36582.92|36582.92|36582.92|36582.92|36582.92|36582.92|36582.92|0
1628780390000|2021-08-12 14:59:50|36596.43|36596.43|36596.43|36596.43|36596.43|36596.43|36596.43|36596.43|0
1628780400000|2021-08-12 15:00:00|36584.72|36584.72|36596.43|36596.43|36596.43|36596.43|36584.72|36584.72|0
1628780430000|2021-08-12 15:00:30|36598.78|36598.78|36582.92|36582.92|36598.78|36598.78|36582.92|36582.92|0
1628780490000|2021-08-12 15:01:30|36585.27|36585.27|36585.27|36585.27|36585.27|36585.27|36585.27|36585.27|0
1628780550000|2021-08-12 15:02:30|36582.92|36582.92|36582.92|36582.92|36582.92|36582.92|36582.92|36582.92|0
1628780600000|2021-08-12 15:03:20|36580.57|36580.57|36580.57|36580.57|36580.57|36580.57|36580.57|36580.57|0
1628780670000|2021-08-12 15:04:30|36594.08|36594.08|36594.08|36594.08|36594.08|36594.08|36594.08|36594.08|0
1628780810000|2021-08-12 15:06:50|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|0
1628780830000|2021-08-12 15:07:10|36570.65|36570.65|36570.65|36570.65|36570.65|36570.65|36570.65|36570.65|0
1628780910000|2021-08-12 15:08:30|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|0
1628780990000|2021-08-12 15:09:50|36568.86|36568.86|36568.86|36568.86|36568.86|36568.86|36568.86|36568.86|0
1628781290000|2021-08-12 15:14:50|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|0
1628781320000|2021-08-12 15:15:20|36568.86|36568.86|36568.86|36568.86|36568.86|36568.86|36568.86|36568.86|0
1628781340000|2021-08-12 15:15:40|36557.14|36557.14|36557.14|36557.14|36557.14|36557.14|36557.14|36557.14|0
1628781360000|2021-08-12 15:16:00|36559.49|36559.49|36559.49|36559.49|36559.49|36559.49|36559.49|36559.49|0
1628781380000|2021-08-12 15:16:20|36561.84|36561.84|36561.84|36561.84|36561.84|36561.84|36561.84|36561.84|0
1628781390000|2021-08-12 15:16:30|36564.19|36564.19|36577.71|36577.71|36577.71|36577.71|36564.19|36564.19|0
1628781400000|2021-08-12 15:16:40|36589.42|36589.42|36589.42|36589.42|36589.42|36589.42|36589.42|36589.42|0
1628781430000|2021-08-12 15:17:10|36587.07|36587.07|36587.07|36587.07|36587.07|36587.07|36587.07|36587.07|0
1628781460000|2021-08-12 15:17:40|36575.35|36575.35|36575.35|36575.35|36575.35|36575.35|36575.35|36575.35|0
1628781520000|2021-08-12 15:18:40|36573|36573|36573|36573|36573|36573|36573|36573|0
1628781550000|2021-08-12 15:19:10|36570.65|36570.65|36570.65|36570.65|36570.65|36570.65|36570.65|36570.65|0
1628781560000|2021-08-12 15:19:20|36543.63|36543.63|36543.63|36543.63|36543.63|36543.63|36543.63|36543.63|0
1628781590000|2021-08-12 15:19:50|36570.65|36570.65|36570.65|36570.65|36570.65|36570.65|36570.65|36570.65|0
1628781620000|2021-08-12 15:20:20|36543.63|36543.63|36543.63|36543.63|36543.63|36543.63|36543.63|36543.63|0
1628781630000|2021-08-12 15:20:30|36557.14|36557.14|36557.14|36557.14|36557.14|36557.14|36557.14|36557.14|0
1628781650000|2021-08-12 15:20:50|36559.49|36559.49|36559.49|36559.49|36559.49|36559.49|36559.49|36559.49|0
1628781670000|2021-08-12 15:21:10|36571.21|36571.21|36571.21|36571.21|36573.56|36573.56|36571.21|36571.21|0
1628781690000|2021-08-12 15:21:30|36584.72|36584.72|36584.72|36584.72|36584.72|36584.72|36584.72|36584.72|0
1628781720000|2021-08-12 15:22:00|36587.07|36587.07|36584.72|36584.72|36587.07|36587.07|36584.72|36584.72|0
1628781730000|2021-08-12 15:22:10|36571.21|36571.21|36571.21|36571.21|36571.21|36571.21|36571.21|36571.21|0
1628781740000|2021-08-12 15:22:20|36573.56|36573.56|36573.56|36573.56|36573.56|36573.56|36573.56|36573.56|0
1628781750000|2021-08-12 15:22:30|36571.21|36571.21|36573.56|36573.56|36573.56|36573.56|36571.21|36571.21|0
1628781780000|2021-08-12 15:23:00|36585.27|36585.27|36585.27|36585.27|36585.27|36585.27|36585.27|36585.27|0
1628781900000|2021-08-12 15:25:00|36573.56|36573.56|36573.56|36573.56|36573.56|36573.56|36573.56|36573.56|0
1628781980000|2021-08-12 15:26:20|36561.84|36561.84|36561.84|36561.84|36561.84|36561.84|36561.84|36561.84|0
1628782080000|2021-08-12 15:28:00|36573.56|36573.56|36573.56|36573.56|36573.56|36573.56|36573.56|36573.56|0
1628782110000|2021-08-12 15:28:30|36587.07|36587.07|36587.07|36587.07|36587.07|36587.07|36587.07|36587.07|0
1628782140000|2021-08-12 15:29:00|36598.78|36598.78|36598.78|36598.78|36598.78|36598.78|36598.78|36598.78|0
1628782150000|2021-08-12 15:29:10|36610.5|36610.5|36610.5|36610.5|36610.5|36610.5|36610.5|36610.5|0
1628782170000|2021-08-12 15:29:30|36622.21|36622.21|36622.21|36622.21|36622.21|36622.21|36622.21|36622.21|0
1628782180000|2021-08-12 15:29:40|36610.5|36610.5|36610.5|36610.5|36612.85|36612.85|36610.5|36610.5|0
1628782190000|2021-08-12 15:29:50|36622.21|36622.21|36629.27|36629.27|36629.27|36629.27|36622.21|36622.21|0
1628838900000|2021-08-13 07:15:00|36792.2|36792.2|36792.2|36792.2|36792.2|36792.2|36792.2|36792.2|0
1628838930000|2021-08-13 07:15:30|36780.44|36780.44|36780.44|36780.44|36780.44|36780.44|36780.44|36780.44|0
1628838970000|2021-08-13 07:16:10|36782.79|36782.79|36782.79|36782.79|36782.79|36782.79|36782.79|36782.79|0
1628838980000|2021-08-13 07:16:20|36794.51|36794.51|36794.51|36794.51|36794.51|36794.51|36794.51|36794.51|0
1628839030000|2021-08-13 07:17:10|36806.22|36806.22|36806.22|36806.22|36806.22|36806.22|36806.22|36806.22|0
1628839040000|2021-08-13 07:17:20|36817.94|36817.94|36817.94|36817.94|36817.94|36817.94|36817.94|36817.94|0
1628839160000|2021-08-13 07:19:20|36794.51|36794.51|36794.51|36794.51|36794.51|36794.51|36794.51|36794.51|0
1628839270000|2021-08-13 07:21:10|36782.79|36782.79|36782.79|36782.79|36782.79|36782.79|36782.79|36782.79|0
1628839310000|2021-08-13 07:21:50|36794.51|36794.51|36794.51|36794.51|36794.51|36794.51|36794.51|36794.51|0
1628839400000|2021-08-13 07:23:20|36792.16|36792.16|36792.16|36792.16|36792.16|36792.16|36792.16|36792.16|0
1628839430000|2021-08-13 07:23:50|36789.81|36789.81|36766.38|36766.38|36789.81|36789.81|36766.38|36766.38|0
1628839500000|2021-08-13 07:25:00|36778.09|36778.09|36778.09|36778.09|36778.09|36778.09|36778.09|36778.09|0
1628839610000|2021-08-13 07:26:50|36766.38|36766.38|36766.38|36766.38|36766.38|36766.38|36766.38|36766.38|0
1628839700000|2021-08-13 07:28:20|36754.66|36754.66|36754.66|36754.66|36754.66|36754.66|36754.66|36754.66|0
1628839740000|2021-08-13 07:29:00|36766.38|36766.38|36766.38|36766.38|36766.38|36766.38|36766.38|36766.38|0
1628839800000|2021-08-13 07:30:00|36764.03|36764.03|36756.97|36756.97|36764.03|36764.03|36756.97|36756.97|0
1628839810000|2021-08-13 07:30:10|36768.69|36768.69|36768.69|36768.69|36768.69|36768.69|36768.69|36768.69|0
1628839850000|2021-08-13 07:30:50|36756.97|36756.97|36768.69|36768.69|36768.69|36768.69|36756.97|36756.97|0
1628839860000|2021-08-13 07:31:00|36780.4|36780.4|36780.4|36780.4|36780.4|36780.4|36780.4|36780.4|0
1628839880000|2021-08-13 07:31:20|36792.12|36792.12|36792.12|36792.12|36792.12|36792.12|36792.12|36792.12|0
1628839950000|2021-08-13 07:32:30|36803.83|36803.83|36838.97|36838.97|36838.97|36838.97|36803.83|36803.83|0
1628839960000|2021-08-13 07:32:40|36827.26|36827.26|36815.55|36815.55|36827.26|36827.26|36815.55|36815.55|0
1628839990000|2021-08-13 07:33:10|36775.01|36775.01|36775.01|36775.01|36775.01|36775.01|36775.01|36775.01|0
1628840180000|2021-08-13 07:36:20|36763.3|36763.3|36763.3|36763.3|36763.3|36763.3|36763.3|36763.3|0
1628840220000|2021-08-13 07:37:00|36751.58|36751.58|36751.58|36751.58|36751.58|36751.58|36751.58|36751.58|0
1628840500000|2021-08-13 07:41:40|36739.87|36739.87|36716.44|36716.44|36739.87|36739.87|36716.44|36716.44|0
1628840530000|2021-08-13 07:42:10|36728.15|36728.15|36728.15|36728.15|36728.15|36728.15|36728.15|36728.15|0
1628840540000|2021-08-13 07:42:20|36716.44|36716.44|36716.44|36716.44|36716.44|36716.44|36716.44|36716.44|0
1628840610000|2021-08-13 07:43:30|36704.73|36704.73|36704.73|36704.73|36704.73|36704.73|36704.73|36704.73|0
1628840710000|2021-08-13 07:45:10|36711.78|36711.78|36711.78|36711.78|36711.78|36711.78|36711.78|36711.78|0
1628840740000|2021-08-13 07:45:40|36700.06|36700.06|36700.06|36700.06|36700.06|36700.06|36700.06|36700.06|0
1628840800000|2021-08-13 07:46:40|36711.78|36711.78|36711.78|36711.78|36711.78|36711.78|36711.78|36711.78|0
1628840900000|2021-08-13 07:48:20|36716.48|36716.48|36716.48|36716.48|36716.48|36716.48|36716.48|36716.48|0
1628841070000|2021-08-13 07:51:10|36693.05|36693.05|36693.05|36693.05|36693.05|36693.05|36693.05|36693.05|0
1628841110000|2021-08-13 07:51:50|36704.77|36704.77|36704.77|36704.77|36704.77|36704.77|36704.77|36704.77|0
1628841120000|2021-08-13 07:52:00|36716.48|36716.48|36716.48|36716.48|36716.48|36716.48|36716.48|36716.48|0
1628841130000|2021-08-13 07:52:10|36728.2|36728.2|36728.2|36728.2|36728.2|36728.2|36728.2|36728.2|0
1628841140000|2021-08-13 07:52:20|36716.48|36716.48|36716.48|36716.48|36716.48|36716.48|36716.48|36716.48|0
1628841240000|2021-08-13 07:54:00|36739.91|36739.91|36739.91|36739.91|36739.91|36739.91|36739.91|36739.91|0
1628841490000|2021-08-13 07:58:10|36728.2|36728.2|36728.2|36728.2|36728.2|36728.2|36728.2|36728.2|0
1628841500000|2021-08-13 07:58:20|36716.48|36716.48|36704.77|36704.77|36716.48|36716.48|36704.77|36704.77|0
1628841600000|2021-08-13 08:00:00|36702.42|36702.42|36702.42|36702.42|36702.42|36702.42|36702.42|36702.42|0
1628841690000|2021-08-13 08:01:30|36678.99|36678.99|36678.99|36678.99|36678.99|36678.99|36678.99|36678.99|0
1628841700000|2021-08-13 08:01:40|36655.56|36655.56|36655.56|36655.56|36655.56|36655.56|36655.56|36655.56|0
1628841730000|2021-08-13 08:02:10|36650.86|36650.86|36650.86|36650.86|36650.86|36650.86|36650.86|36650.86|0
1628841860000|2021-08-13 08:04:20|36662.57|36662.57|36662.57|36662.57|36662.57|36662.57|36662.57|36662.57|0
1628841970000|2021-08-13 08:06:10|36650.86|36650.86|36650.86|36650.86|36650.86|36650.86|36650.86|36650.86|0
1628842010000|2021-08-13 08:06:50|36639.14|36639.14|36639.14|36639.14|36639.14|36639.14|36639.14|36639.14|0
1628842140000|2021-08-13 08:09:00|36650.86|36650.86|36650.86|36650.86|36650.86|36650.86|36650.86|36650.86|0
1628842400000|2021-08-13 08:13:20|36655.56|36655.56|36667.27|36667.27|36667.27|36667.27|36655.56|36655.56|0
1628842430000|2021-08-13 08:13:50|36669.62|36669.62|36669.62|36669.62|36669.62|36669.62|36669.62|36669.62|0
1628842450000|2021-08-13 08:14:10|36671.98|36671.98|36671.98|36671.98|36671.98|36671.98|36671.98|36671.98|0
1628842580000|2021-08-13 08:16:20|36683.69|36683.69|36683.69|36683.69|36683.69|36683.69|36683.69|36683.69|0
1628842660000|2021-08-13 08:17:40|36660.26|36660.26|36648.55|36648.55|36660.26|36660.26|36648.55|36648.55|0
1628842670000|2021-08-13 08:17:50|36636.83|36636.83|36625.12|36625.12|36636.83|36636.83|36625.12|36625.12|0
1628842680000|2021-08-13 08:18:00|36601.69|36601.69|36589.97|36589.97|36601.69|36601.69|36589.97|36589.97|0
1628842820000|2021-08-13 08:20:20|36594.68|36594.68|36594.68|36594.68|36594.68|36594.68|36594.68|36594.68|0
1628842830000|2021-08-13 08:20:30|36597.03|36597.03|36597.03|36597.03|36597.03|36597.03|36597.03|36597.03|0
1628842860000|2021-08-13 08:21:00|36620.46|36620.46|36643.89|36643.89|36643.89|36643.89|36620.46|36620.46|0
1628842920000|2021-08-13 08:22:00|36653.29|36653.29|36660.34|36660.34|36660.34|36660.34|36653.29|36653.29|0
1628842930000|2021-08-13 08:22:10|36657.99|36657.99|36657.99|36657.99|36657.99|36657.99|36657.99|36657.99|0
1628842940000|2021-08-13 08:22:20|36669.71|36669.71|36669.71|36669.71|36669.71|36669.71|36669.71|36669.71|0
1628842950000|2021-08-13 08:22:30|36676.76|36676.76|36676.76|36676.76|36676.76|36676.76|36676.76|36676.76|0
1628842990000|2021-08-13 08:23:10|36672.06|36672.06|36669.71|36669.71|36672.06|36672.06|36669.71|36669.71|0
1628843040000|2021-08-13 08:24:00|36693.14|36693.14|36704.85|36704.85|36704.85|36704.85|36693.14|36693.14|0
1628843150000|2021-08-13 08:25:50|36693.14|36693.14|36693.14|36693.14|36693.14|36693.14|36693.14|36693.14|0
1628843160000|2021-08-13 08:26:00|36704.85|36704.85|36704.85|36704.85|36704.85|36704.85|36704.85|36704.85|0
1628843220000|2021-08-13 08:27:00|36700.15|36700.15|36700.15|36700.15|36700.15|36700.15|36700.15|36700.15|0
1628843260000|2021-08-13 08:27:40|36702.5|36702.5|36702.5|36702.5|36702.5|36702.5|36702.5|36702.5|0
1628843410000|2021-08-13 08:30:10|36690.78|36690.78|36690.78|36690.78|36690.78|36690.78|36690.78|36690.78|0
1628843430000|2021-08-13 08:30:30|36679.07|36679.07|36690.78|36690.78|36690.78|36690.78|36679.07|36679.07|0
1628843710000|2021-08-13 08:35:10|36677.27|36677.27|36677.27|36677.27|36677.27|36677.27|36677.27|36677.27|0
1628843820000|2021-08-13 08:37:00|36653.84|36653.84|36653.84|36653.84|36653.84|36653.84|36653.84|36653.84|0
1628843840000|2021-08-13 08:37:20|36665.56|36665.56|36665.56|36665.56|36665.56|36665.56|36665.56|36665.56|0
1628843850000|2021-08-13 08:37:30|36667.91|36667.91|36667.91|36667.91|36667.91|36667.91|36667.91|36667.91|0
1628843860000|2021-08-13 08:37:40|36665.56|36665.56|36665.56|36665.56|36665.56|36665.56|36665.56|36665.56|0
1628843940000|2021-08-13 08:39:00|36677.27|36677.27|36677.27|36677.27|36677.27|36677.27|36677.27|36677.27|0
1628844100000|2021-08-13 08:41:40|36642.13|36642.13|36642.13|36642.13|36642.13|36642.13|36642.13|36642.13|0
1628844110000|2021-08-13 08:41:50|36653.84|36653.84|36665.56|36665.56|36665.56|36665.56|36653.84|36653.84|0
1628844250000|2021-08-13 08:44:10|36618.7|36618.7|36618.7|36618.7|36618.7|36618.7|36618.7|36618.7|0
1628844260000|2021-08-13 08:44:20|36606.99|36606.99|36606.99|36606.99|36606.99|36606.99|36606.99|36606.99|0
1628844300000|2021-08-13 08:45:00|36630.42|36630.42|36630.42|36630.42|36630.42|36630.42|36630.42|36630.42|0
1628844310000|2021-08-13 08:45:10|36642.13|36642.13|36642.13|36642.13|36642.13|36642.13|36642.13|36642.13|0
1628844430000|2021-08-13 08:47:10|36630.42|36630.42|36630.42|36630.42|36630.42|36630.42|36630.42|36630.42|0
1628844490000|2021-08-13 08:48:10|36642.13|36642.13|36642.13|36642.13|36642.13|36642.13|36642.13|36642.13|0
1628844630000|2021-08-13 08:50:30|36653.84|36653.84|36649.14|36649.14|36656.2|36656.2|36649.14|36649.14|0
1628845000000|2021-08-13 08:56:40|36662.65|36662.65|36649.14|36649.14|36662.65|36662.65|36649.14|36649.14|0
1628845010000|2021-08-13 08:56:50|36646.79|36646.79|36642.09|36642.09|36646.79|36646.79|36642.09|36642.09|0
1628845020000|2021-08-13 08:57:00|36637.39|36637.39|36637.39|36637.39|36637.39|36637.39|36637.39|36637.39|0
1628845040000|2021-08-13 08:57:20|36613.96|36613.96|36613.96|36613.96|36613.96|36613.96|36613.96|36613.96|0
1628845080000|2021-08-13 08:58:00|36625.67|36625.67|36625.67|36625.67|36625.67|36625.67|36625.67|36625.67|0
1628845200000|2021-08-13 09:00:00|36637.39|36637.39|36644.4|36644.4|36649.1|36649.1|36637.39|36637.39|0
1628845220000|2021-08-13 09:00:20|36649.1|36649.1|36644.4|36644.4|36649.1|36649.1|36644.4|36644.4|0
1628845320000|2021-08-13 09:02:00|36656.11|36656.11|36656.11|36656.11|36656.11|36656.11|36656.11|36656.11|0
1628845430000|2021-08-13 09:03:50|36644.4|36644.4|36644.4|36644.4|36644.4|36644.4|36644.4|36644.4|0
1628845440000|2021-08-13 09:04:00|36620.97|36620.97|36620.97|36620.97|36620.97|36620.97|36620.97|36620.97|0
1628845520000|2021-08-13 09:05:20|36597.54|36597.54|36609.26|36609.26|36609.26|36609.26|36597.54|36597.54|0
1628845570000|2021-08-13 09:06:10|36595.74|36595.74|36595.74|36595.74|36595.74|36595.74|36595.74|36595.74|0
1628845580000|2021-08-13 09:06:20|36582.23|36582.23|36582.23|36582.23|36582.23|36582.23|36582.23|36582.23|0
1628845780000|2021-08-13 09:09:40|36595.74|36595.74|36584.03|36584.03|36595.74|36595.74|36584.03|36584.03|0
1628845860000|2021-08-13 09:11:00|36607.46|36607.46|36607.46|36607.46|36607.46|36607.46|36607.46|36607.46|0
1628846010000|2021-08-13 09:13:30|36619.17|36619.17|36619.17|36619.17|36619.17|36619.17|36619.17|36619.17|0
1628846050000|2021-08-13 09:14:10|36607.46|36607.46|36607.46|36607.46|36607.46|36607.46|36607.46|36607.46|0
1628846080000|2021-08-13 09:14:40|36619.17|36619.17|36619.17|36619.17|36619.17|36619.17|36619.17|36619.17|0
1628846380000|2021-08-13 09:19:40|36607.46|36607.46|36607.46|36607.46|36607.46|36607.46|36607.46|36607.46|0
1628846550000|2021-08-13 09:22:30|36612.16|36612.16|36612.16|36612.16|36612.16|36612.16|36612.16|36612.16|0
1628846560000|2021-08-13 09:22:40|36607.46|36607.46|36602.76|36602.76|36607.46|36607.46|36600.41|36600.41|0
1628846570000|2021-08-13 09:22:50|36600.41|36600.41|36613.92|36613.92|36613.92|36613.92|36600.41|36600.41|0
1628846600000|2021-08-13 09:23:20|36602.2|36602.2|36602.2|36602.2|36602.2|36602.2|36602.2|36602.2|0
1628846610000|2021-08-13 09:23:30|36590.49|36590.49|36567.06|36567.06|36590.49|36590.49|36567.06|36567.06|0
1628846630000|2021-08-13 09:23:50|36578.77|36578.77|36578.77|36578.77|36578.77|36578.77|36578.77|36578.77|0
1628846650000|2021-08-13 09:24:10|36590.49|36590.49|36590.49|36590.49|36590.49|36590.49|36590.49|36590.49|0
1628846700000|2021-08-13 09:25:00|36592.84|36592.84|36597.54|36597.54|36597.54|36597.54|36592.84|36592.84|0
1628846710000|2021-08-13 09:25:10|36602.24|36602.24|36604.59|36604.59|36604.59|36604.59|36602.24|36602.24|0
1628846720000|2021-08-13 09:25:20|36609.3|36609.3|36609.3|36609.3|36609.3|36609.3|36609.3|36609.3|0
1628846750000|2021-08-13 09:25:50|36611.65|36611.65|36611.65|36611.65|36611.65|36611.65|36611.65|36611.65|0
1628846840000|2021-08-13 09:27:20|36616.35|36616.35|36616.35|36616.35|36616.35|36616.35|36616.35|36616.35|0
1628846900000|2021-08-13 09:28:20|36621.05|36621.05|36621.05|36621.05|36621.05|36621.05|36621.05|36621.05|0
1628846950000|2021-08-13 09:29:10|36609.34|36609.34|36609.34|36609.34|36609.34|36609.34|36609.34|36609.34|0
1628846980000|2021-08-13 09:29:40|36599.93|36599.93|36597.58|36597.58|36599.93|36599.93|36597.58|36597.58|0
1628847010000|2021-08-13 09:30:10|36602.28|36602.28|36602.28|36602.28|36602.28|36602.28|36602.28|36602.28|0
1628847080000|2021-08-13 09:31:20|36609.34|36609.34|36609.34|36609.34|36609.34|36609.34|36609.34|36609.34|0
1628847260000|2021-08-13 09:34:20|36606.99|36606.99|36606.99|36606.99|36606.99|36606.99|36606.99|36606.99|0
1628847300000|2021-08-13 09:35:00|36653.84|36653.84|36665.56|36665.56|36665.56|36665.56|36653.84|36653.84|0
1628847490000|2021-08-13 09:38:10|36652.05|36652.05|36652.05|36652.05|36652.05|36652.05|36652.05|36652.05|0
1628847540000|2021-08-13 09:39:00|36640.33|36640.33|36640.33|36640.33|36640.33|36640.33|36640.33|36640.33|0
1628847570000|2021-08-13 09:39:30|36645.04|36645.04|36645.04|36645.04|36645.04|36645.04|36645.04|36645.04|0
1628847950000|2021-08-13 09:45:50|36647.39|36647.39|36649.74|36649.74|36649.74|36649.74|36647.39|36647.39|0
1628847970000|2021-08-13 09:46:10|36661.49|36661.49|36661.49|36661.49|36661.49|36661.49|36661.49|36661.49|0
1628848080000|2021-08-13 09:48:00|36668.55|36668.55|36668.55|36668.55|36668.55|36668.55|36666.2|36666.2|0
1628848180000|2021-08-13 09:49:40|36691.98|36691.98|36691.98|36691.98|36691.98|36691.98|36691.98|36691.98|0
1628848190000|2021-08-13 09:49:50|36656.83|36656.83|36656.83|36656.83|36656.83|36656.83|36656.83|36656.83|0
1628848210000|2021-08-13 09:50:10|36659.18|36659.18|36659.18|36659.18|36659.18|36659.18|36659.18|36659.18|0
1628848250000|2021-08-13 09:50:50|36670.9|36670.9|36670.9|36670.9|36670.9|36670.9|36670.9|36670.9|0
1628848350000|2021-08-13 09:52:30|36675.6|36675.6|36675.6|36675.6|36675.6|36675.6|36675.6|36675.6|0
1628848400000|2021-08-13 09:53:20|36670.9|36670.9|36670.9|36670.9|36670.9|36670.9|36670.9|36670.9|0
1628848410000|2021-08-13 09:53:30|36666.2|36666.2|36666.2|36666.2|36666.2|36666.2|36666.2|36666.2|0
1628848450000|2021-08-13 09:54:10|36663.85|36663.85|36663.85|36663.85|36663.85|36663.85|36663.85|36663.85|0
1628848530000|2021-08-13 09:55:30|36652.13|36652.13|36652.13|36652.13|36652.13|36652.13|36652.13|36652.13|0
1628848570000|2021-08-13 09:56:10|36663.85|36663.85|36663.85|36663.85|36663.85|36663.85|36663.85|36663.85|0
1628848740000|2021-08-13 09:59:00|36652.13|36652.13|36640.42|36640.42|36652.13|36652.13|36640.42|36640.42|0
1628848800000|2021-08-13 10:00:00|36652.13|36652.13|36652.13|36652.13|36652.13|36652.13|36652.13|36652.13|0
1628849100000|2021-08-13 10:05:00|36663.85|36663.85|36663.85|36663.85|36663.85|36663.85|36663.85|36663.85|0
1628849110000|2021-08-13 10:05:10|36668.55|36668.55|36668.55|36668.55|36668.55|36668.55|36668.55|36668.55|0
1628849190000|2021-08-13 10:06:30|36645.12|36645.12|36645.12|36645.12|36645.12|36645.12|36645.12|36645.12|0
1628849370000|2021-08-13 10:09:30|36631.61|36631.61|36631.61|36631.61|36631.61|36631.61|36631.61|36631.61|0
1628849520000|2021-08-13 10:12:00|36645.12|36645.12|36645.12|36645.12|36645.12|36645.12|36645.12|36645.12|0
1628849670000|2021-08-13 10:14:30|36656.83|36656.83|36656.83|36656.83|36656.83|36656.83|36656.83|36656.83|0
1628849680000|2021-08-13 10:14:40|36645.12|36645.12|36656.83|36656.83|36656.83|36656.83|36645.12|36645.12|0
1628849760000|2021-08-13 10:16:00|36645.12|36645.12|36645.12|36645.12|36645.12|36645.12|36645.12|36645.12|0
1628849870000|2021-08-13 10:17:50|36656.83|36656.83|36656.83|36656.83|36656.83|36656.83|36656.83|36656.83|0
1628850260000|2021-08-13 10:24:20|36661.54|36661.54|36649.78|36649.78|36661.54|36661.54|36649.78|36649.78|0
1628850670000|2021-08-13 10:31:10|36661.49|36661.49|36661.49|36661.49|36661.49|36661.49|36661.49|36661.49|0
1628851610000|2021-08-13 10:46:50|36649.78|36649.78|36649.78|36649.78|36649.78|36649.78|36649.78|36649.78|0
1628851730000|2021-08-13 10:48:50|36636.27|36636.27|36636.27|36636.27|36636.27|36636.27|36636.27|36636.27|0
1628851760000|2021-08-13 10:49:20|36649.78|36649.78|36649.78|36649.78|36649.78|36649.78|36649.78|36649.78|0
1628851840000|2021-08-13 10:50:40|36661.49|36661.49|36661.49|36661.49|36661.49|36661.49|36661.49|36661.49|0
1628851940000|2021-08-13 10:52:20|36649.78|36649.78|36649.78|36649.78|36649.78|36649.78|36649.78|36649.78|0
1628852140000|2021-08-13 10:55:40|36645.08|36645.08|36645.08|36645.08|36645.08|36645.08|36645.08|36645.08|0
1628852150000|2021-08-13 10:55:50|36642.73|36642.73|36642.73|36642.73|36642.73|36642.73|36642.73|36642.73|0
1628852340000|2021-08-13 10:59:00|36654.44|36654.44|36654.44|36654.44|36654.44|36654.44|36654.44|36654.44|0
1628852520000|2021-08-13 11:02:00|36652.09|36652.09|36652.09|36652.09|36652.09|36652.09|36652.09|36652.09|0
1628852530000|2021-08-13 11:02:10|36640.38|36640.38|36640.38|36640.38|36640.38|36640.38|36640.38|36640.38|0
1628853000000|2021-08-13 11:10:00|36628.66|36628.66|36640.38|36640.38|36640.38|36640.38|36628.66|36628.66|0
1628853080000|2021-08-13 11:11:20|36635.67|36635.67|36635.67|36635.67|36635.67|36635.67|36635.67|36635.67|0
1628853210000|2021-08-13 11:13:30|36623.96|36623.96|36623.96|36623.96|36623.96|36623.96|36623.96|36623.96|0
1628853370000|2021-08-13 11:16:10|36612.24|36612.24|36612.24|36612.24|36612.24|36612.24|36612.24|36612.24|0
1628853470000|2021-08-13 11:17:50|36623.96|36623.96|36600.53|36600.53|36623.96|36623.96|36600.53|36600.53|0
1628853510000|2021-08-13 11:18:30|36588.82|36588.82|36588.82|36588.82|36588.82|36588.82|36588.82|36588.82|0
1628853560000|2021-08-13 11:19:20|36600.53|36600.53|36600.53|36600.53|36600.53|36600.53|36600.53|36600.53|0
1628853740000|2021-08-13 11:22:20|36577.1|36577.1|36577.1|36577.1|36577.1|36577.1|36577.1|36577.1|0
1628853790000|2021-08-13 11:23:10|36588.82|36588.82|36588.82|36588.82|36588.82|36588.82|36588.82|36588.82|0
1628853900000|2021-08-13 11:25:00|36586.46|36586.46|36586.46|36586.46|36586.46|36586.46|36586.46|36586.46|0
1628854150000|2021-08-13 11:29:10|36598.18|36598.18|36598.18|36598.18|36598.18|36598.18|36598.18|36598.18|0
1628854360000|2021-08-13 11:32:40|36609.89|36609.89|36609.89|36609.89|36609.89|36609.89|36609.89|36609.89|0
1628854630000|2021-08-13 11:37:10|36598.18|36598.18|36598.18|36598.18|36598.18|36598.18|36598.18|36598.18|0
1628854720000|2021-08-13 11:38:40|36609.89|36609.89|36609.89|36609.89|36609.89|36609.89|36609.89|36609.89|0
1628854880000|2021-08-13 11:41:20|36598.18|36598.18|36598.18|36598.18|36598.18|36598.18|36598.18|36598.18|0
1628854940000|2021-08-13 11:42:20|36586.46|36586.46|36586.46|36586.46|36586.46|36586.46|36586.46|36586.46|0
1628855010000|2021-08-13 11:43:30|36572.95|36572.95|36572.95|36572.95|36572.95|36572.95|36572.95|36572.95|0
1628855260000|2021-08-13 11:47:40|36561.24|36561.24|36561.24|36561.24|36561.24|36561.24|36561.24|36561.24|0
1628855350000|2021-08-13 11:49:10|36563.59|36563.59|36563.59|36563.59|36563.59|36563.59|36563.59|36563.59|0
1628855770000|2021-08-13 11:56:10|36561.24|36561.24|36561.24|36561.24|36561.24|36561.24|36561.24|36561.24|0
1628855850000|2021-08-13 11:57:30|36549.52|36549.52|36514.38|36514.38|36549.52|36549.52|36514.38|36514.38|0
1628855860000|2021-08-13 11:57:40|36537.81|36537.81|36549.52|36549.52|36549.52|36549.52|36537.81|36537.81|0
1628855870000|2021-08-13 11:57:50|36561.24|36561.24|36561.24|36561.24|36561.24|36561.24|36561.24|36561.24|0
1628855910000|2021-08-13 11:58:30|36563.59|36563.59|36565.94|36565.94|36565.94|36565.94|36563.59|36563.59|0
1628855930000|2021-08-13 11:58:50|36575.35|36575.35|36575.35|36575.35|36575.35|36575.35|36575.35|36575.35|0
1628855940000|2021-08-13 11:59:00|36570.64|36570.64|36568.29|36568.29|36570.64|36570.64|36568.29|36568.29|0
1628856000000|2021-08-13 12:00:00|36572.99|36572.99|36572.99|36572.99|36572.99|36572.99|36572.99|36572.99|0
1628856040000|2021-08-13 12:00:40|36561.28|36561.28|36551.88|36551.88|36561.28|36561.28|36551.88|36551.88|0
1628856120000|2021-08-13 12:02:00|36556.58|36556.58|36556.58|36556.58|36556.58|36556.58|36556.58|36556.58|0
1628856280000|2021-08-13 12:04:40|36554.23|36554.23|36554.23|36554.23|36554.23|36554.23|36554.23|36554.23|0
1628856310000|2021-08-13 12:05:10|36551.88|36551.88|36540.12|36540.12|36551.88|36551.88|36540.12|36540.12|0
1628856320000|2021-08-13 12:05:20|36544.82|36544.82|36544.82|36544.82|36544.82|36544.82|36544.82|36544.82|0
1628856370000|2021-08-13 12:06:10|36547.17|36547.17|36547.17|36547.17|36547.17|36547.17|36547.17|36547.17|0
1628856440000|2021-08-13 12:07:20|36535.46|36535.46|36547.17|36547.17|36547.17|36547.17|36535.46|36535.46|0
1628856520000|2021-08-13 12:08:40|36549.52|36549.52|36549.52|36549.52|36549.52|36549.52|36549.52|36549.52|0
1628856810000|2021-08-13 12:13:30|36551.88|36551.88|36551.88|36551.88|36551.88|36551.88|36551.88|36551.88|0
1628856830000|2021-08-13 12:13:50|36538.36|36538.36|36538.36|36538.36|36538.36|36538.36|36538.36|36538.36|0
1628856840000|2021-08-13 12:14:00|36526.65|36526.65|36526.65|36526.65|36526.65|36526.65|36526.65|36526.65|0
1628857070000|2021-08-13 12:17:50|36514.94|36514.94|36514.94|36514.94|36514.94|36514.94|36514.94|36514.94|0
1628857160000|2021-08-13 12:19:20|36507.88|36507.88|36503.18|36503.18|36507.88|36507.88|36503.18|36503.18|0
1628857180000|2021-08-13 12:19:40|36500.83|36500.83|36500.83|36500.83|36500.83|36500.83|36500.83|36500.83|0
1628857220000|2021-08-13 12:20:20|36512.54|36512.54|36512.54|36512.54|36512.54|36512.54|36512.54|36512.54|0
1628857260000|2021-08-13 12:21:00|36510.19|36510.19|36510.19|36510.19|36510.19|36510.19|36510.19|36510.19|0
1628857340000|2021-08-13 12:22:20|36507.84|36507.84|36507.84|36507.84|36507.84|36507.84|36507.84|36507.84|0
1628857350000|2021-08-13 12:22:30|36505.49|36505.49|36505.49|36505.49|36505.49|36505.49|36505.49|36505.49|0
1628857390000|2021-08-13 12:23:10|36503.14|36503.14|36498.44|36498.44|36503.14|36503.14|36498.44|36498.44|0
1628857410000|2021-08-13 12:23:30|36500.79|36500.79|36496.08|36496.08|36500.79|36500.79|36496.08|36496.08|0
1628857440000|2021-08-13 12:24:00|36482.57|36482.57|36498.44|36498.44|36500.79|36500.79|36482.57|36482.57|0
1628857450000|2021-08-13 12:24:10|36500.79|36500.79|36500.79|36500.79|36500.79|36500.79|36500.79|36500.79|0
1628857470000|2021-08-13 12:24:30|36498.44|36498.44|36498.44|36498.44|36498.44|36498.44|36498.44|36498.44|0
1628857490000|2021-08-13 12:24:50|36484.92|36484.92|36484.92|36484.92|36484.92|36484.92|36484.92|36484.92|0
1628857500000|2021-08-13 12:25:00|36473.21|36473.21|36473.21|36473.21|36473.21|36473.21|36473.21|36473.21|0
1628857650000|2021-08-13 12:27:30|36477.91|36477.91|36477.91|36477.91|36477.91|36477.91|36477.91|36477.91|0
1628857660000|2021-08-13 12:27:40|36475.56|36475.56|36475.56|36475.56|36475.56|36475.56|36475.56|36475.56|0
1628857750000|2021-08-13 12:29:10|36462.05|36462.05|36462.05|36462.05|36462.05|36462.05|36462.05|36462.05|0
1628857760000|2021-08-13 12:29:20|36473.76|36473.76|36473.76|36473.76|36473.76|36473.76|36473.76|36473.76|0
1628857830000|2021-08-13 12:30:30|36500.79|36500.79|36500.79|36500.79|36500.79|36500.79|36500.79|36500.79|0
1628857890000|2021-08-13 12:31:30|36489.07|36489.07|36489.07|36489.07|36489.07|36489.07|36489.07|36489.07|0
1628858120000|2021-08-13 12:35:20|36477.36|36477.36|36477.36|36477.36|36477.36|36477.36|36477.36|36477.36|0
1628858210000|2021-08-13 12:36:50|36489.07|36489.07|36489.07|36489.07|36489.07|36489.07|36489.07|36489.07|0
1628858230000|2021-08-13 12:37:10|36477.36|36477.36|36477.36|36477.36|36477.36|36477.36|36477.36|36477.36|0
1628858330000|2021-08-13 12:38:50|36465.64|36465.64|36453.93|36453.93|36465.64|36465.64|36453.93|36453.93|0
1628858400000|2021-08-13 12:40:00|36465.64|36465.64|36465.64|36465.64|36465.64|36465.64|36465.64|36465.64|0
1628858450000|2021-08-13 12:40:50|36479.15|36479.15|36479.15|36479.15|36479.15|36479.15|36479.15|36479.15|0
1628858560000|2021-08-13 12:42:40|36481.51|36481.51|36481.51|36481.51|36481.51|36481.51|36481.51|36481.51|0
1628858610000|2021-08-13 12:43:30|36486.21|36486.21|36486.21|36486.21|36486.21|36486.21|36486.21|36486.21|0
1628858620000|2021-08-13 12:43:40|36488.56|36488.56|36488.56|36488.56|36488.56|36488.56|36488.56|36488.56|0
1628858700000|2021-08-13 12:45:00|36493.26|36493.26|36497.96|36497.96|36497.96|36497.96|36493.26|36493.26|0
1628858710000|2021-08-13 12:45:10|36502.67|36502.67|36507.37|36507.37|36507.37|36507.37|36500.32|36500.32|0
1628858720000|2021-08-13 12:45:20|36502.67|36502.67|36502.67|36502.67|36502.67|36502.67|36502.67|36502.67|0
1628858750000|2021-08-13 12:45:50|36500.32|36500.32|36497.96|36497.96|36500.32|36500.32|36497.96|36497.96|0
1628858900000|2021-08-13 12:48:20|36511.48|36511.48|36511.48|36511.48|36511.48|36511.48|36511.48|36511.48|0
1628858940000|2021-08-13 12:49:00|36499.76|36499.76|36499.76|36499.76|36499.76|36499.76|36499.76|36499.76|0
1628859010000|2021-08-13 12:50:10|36504.46|36504.46|36504.46|36504.46|36504.46|36504.46|36504.46|36504.46|0
1628859160000|2021-08-13 12:52:40|36509.17|36509.17|36509.17|36509.17|36509.17|36509.17|36509.17|36509.17|0
1628859190000|2021-08-13 12:53:10|36532.59|36532.59|36532.59|36532.59|36532.59|36532.59|36532.59|36532.59|0
1628859240000|2021-08-13 12:54:00|36530.24|36530.24|36530.24|36530.24|36530.24|36530.24|36530.24|36530.24|0
1628859650000|2021-08-13 13:00:50|36534.95|36534.95|36534.95|36534.95|36534.95|36534.95|36534.95|36534.95|0
1628859660000|2021-08-13 13:01:00|36532.59|36532.59|36532.59|36532.59|36532.59|36532.59|36532.59|36532.59|0
1628859680000|2021-08-13 13:01:20|36534.95|36534.95|36534.95|36534.95|36534.95|36534.95|36534.95|36534.95|0
1628859720000|2021-08-13 13:02:00|36539.65|36539.65|36539.65|36539.65|36539.65|36539.65|36539.65|36539.65|0
1628859730000|2021-08-13 13:02:10|36534.95|36534.95|36534.95|36534.95|36534.95|36534.95|36534.95|36534.95|0
1628859830000|2021-08-13 13:03:50|36523.23|36523.23|36511.52|36511.52|36523.23|36523.23|36511.52|36511.52|0
1628859860000|2021-08-13 13:04:20|36523.23|36523.23|36523.23|36523.23|36523.23|36523.23|36523.23|36523.23|0
1628859870000|2021-08-13 13:04:30|36534.95|36534.95|36534.95|36534.95|36534.95|36534.95|36534.95|36534.95|0
1628859900000|2021-08-13 13:05:00|36530.24|36530.24|36530.24|36530.24|36530.24|36530.24|36530.24|36530.24|0
1628859920000|2021-08-13 13:05:20|36518.53|36518.53|36518.53|36518.53|36518.53|36518.53|36518.53|36518.53|0
1628859990000|2021-08-13 13:06:30|36530.24|36530.24|36530.24|36530.24|36530.24|36530.24|36530.24|36530.24|0
1628860200000|2021-08-13 13:10:00|36527.89|36527.89|36527.89|36527.89|36527.89|36527.89|36527.89|36527.89|0
1628860270000|2021-08-13 13:11:10|36541.4|36541.4|36541.4|36541.4|36541.4|36541.4|36541.4|36541.4|0
1628860280000|2021-08-13 13:11:20|36527.89|36527.89|36527.89|36527.89|36527.89|36527.89|36527.89|36527.89|0
1628860350000|2021-08-13 13:12:30|36530.24|36530.24|36530.24|36530.24|36530.24|36530.24|36530.24|36530.24|0
1628860370000|2021-08-13 13:12:50|36518.53|36518.53|36530.24|36530.24|36530.24|36530.24|36518.53|36518.53|0
1628860520000|2021-08-13 13:15:20|36518.53|36518.53|36518.53|36518.53|36518.53|36518.53|36518.53|36518.53|0
1628860660000|2021-08-13 13:17:40|36530.24|36530.24|36530.24|36530.24|36530.24|36530.24|36530.24|36530.24|0
1628860810000|2021-08-13 13:20:10|36557.27|36557.27|36557.27|36557.27|36557.27|36557.27|36557.27|36557.27|0
1628861040000|2021-08-13 13:24:00|36559.62|36559.62|36561.97|36561.97|36561.97|36561.97|36559.62|36559.62|0
1628861260000|2021-08-13 13:27:40|36550.25|36550.25|36550.25|36550.25|36550.25|36550.25|36550.25|36550.25|0
1628861280000|2021-08-13 13:28:00|36561.97|36561.97|36561.97|36561.97|36561.97|36561.97|36561.97|36561.97|0
1628861370000|2021-08-13 13:29:30|36557.27|36557.27|36557.27|36557.27|36557.27|36557.27|36557.27|36557.27|0
1628861450000|2021-08-13 13:30:50|36545.55|36545.55|36545.55|36545.55|36545.55|36545.55|36545.55|36545.55|0
1628861460000|2021-08-13 13:31:00|36557.27|36557.27|36557.27|36557.27|36557.27|36557.27|36557.27|36557.27|0
1628861500000|2021-08-13 13:31:40|36545.55|36545.55|36545.55|36545.55|36545.55|36545.55|36545.55|36545.55|0
1628861570000|2021-08-13 13:32:50|36533.84|36533.84|36533.84|36533.84|36533.84|36533.84|36533.84|36533.84|0
1628861640000|2021-08-13 13:34:00|36531.49|36531.49|36531.49|36531.49|36531.49|36531.49|36531.49|36531.49|0
1628861670000|2021-08-13 13:34:30|36522.08|36522.08|36522.08|36522.08|36522.08|36522.08|36522.08|36522.08|0
1628861740000|2021-08-13 13:35:40|36510.37|36510.37|36498.65|36498.65|36510.37|36510.37|36498.65|36498.65|0
1628861750000|2021-08-13 13:35:50|36471.63|36471.63|36458.12|36458.12|36471.63|36471.63|36458.12|36458.12|0
1628862000000|2021-08-13 13:40:00|36446.4|36446.4|36446.4|36446.4|36446.4|36446.4|36446.4|36446.4|0
1628862070000|2021-08-13 13:41:10|36458.12|36458.12|36446.4|36446.4|36458.12|36458.12|36446.4|36446.4|0
1628862120000|2021-08-13 13:42:00|36441.7|36441.7|36441.7|36441.7|36441.7|36441.7|36441.7|36441.7|0
1628862160000|2021-08-13 13:42:40|36451.11|36451.11|36451.11|36451.11|36451.11|36451.11|36451.11|36451.11|0
1628862190000|2021-08-13 13:43:10|36474.54|36474.54|36474.54|36474.54|36474.54|36474.54|36474.54|36474.54|0
1628862360000|2021-08-13 13:46:00|36462.82|36462.82|36451.11|36451.11|36462.82|36462.82|36451.11|36451.11|0
1628862410000|2021-08-13 13:46:50|36453.46|36453.46|36453.46|36453.46|36453.46|36453.46|36453.46|36453.46|0
1628862420000|2021-08-13 13:47:00|36465.17|36465.17|36465.17|36465.17|36465.17|36465.17|36465.17|36465.17|0
1628862460000|2021-08-13 13:47:40|36467.52|36467.52|36467.52|36467.52|36467.52|36467.52|36467.52|36467.52|0
1628862470000|2021-08-13 13:47:50|36455.81|36455.81|36455.81|36455.81|36455.81|36455.81|36455.81|36455.81|0
1628862500000|2021-08-13 13:48:20|36444.09|36444.09|36444.09|36444.09|36444.09|36444.09|36444.09|36444.09|0
1628862530000|2021-08-13 13:48:50|36448.8|36448.8|36448.8|36448.8|36448.8|36448.8|36448.8|36448.8|0
1628862540000|2021-08-13 13:49:00|36444.09|36444.09|36444.09|36444.09|36444.09|36444.09|36444.09|36444.09|0
1628862590000|2021-08-13 13:49:50|36432.38|36432.38|36432.38|36432.38|36432.38|36432.38|36432.38|36432.38|0
1628862640000|2021-08-13 13:50:40|36444.09|36444.09|36444.09|36444.09|36444.09|36444.09|36444.09|36444.09|0
1628862670000|2021-08-13 13:51:10|36446.45|36446.45|36448.8|36448.8|36448.8|36448.8|36446.45|36446.45|0
1628862690000|2021-08-13 13:51:30|36451.15|36451.15|36446.45|36446.45|36451.15|36451.15|36446.45|36446.45|0
1628862840000|2021-08-13 13:54:00|36448.8|36448.8|36448.8|36448.8|36448.8|36448.8|36448.8|36448.8|0
1628862860000|2021-08-13 13:54:20|36451.15|36451.15|36451.15|36451.15|36451.15|36451.15|36451.15|36451.15|0
1628862900000|2021-08-13 13:55:00|36448.8|36448.8|36448.8|36448.8|36448.8|36448.8|36448.8|36448.8|0
1628863020000|2021-08-13 13:57:00|36451.15|36451.15|36451.15|36451.15|36451.15|36451.15|36451.15|36451.15|0
1628863190000|2021-08-13 13:59:50|36462.86|36462.86|36462.86|36462.86|36462.86|36462.86|36462.86|36462.86|0
1628863240000|2021-08-13 14:00:40|36460.51|36460.51|36460.51|36460.51|36460.51|36460.51|36460.51|36460.51|0
1628863290000|2021-08-13 14:01:30|36472.23|36472.23|36472.23|36472.23|36472.23|36472.23|36472.23|36472.23|0
1628863360000|2021-08-13 14:02:40|36469.87|36469.87|36493.3|36493.3|36493.3|36493.3|36467.52|36467.52|0
1628863380000|2021-08-13 14:03:00|36516.73|36516.73|36516.73|36516.73|36516.73|36516.73|36516.73|36516.73|0
1628863440000|2021-08-13 14:04:00|36505.02|36505.02|36505.02|36505.02|36505.02|36505.02|36505.02|36505.02|0
1628863470000|2021-08-13 14:04:30|36493.3|36493.3|36493.3|36493.3|36493.3|36493.3|36493.3|36493.3|0
1628863520000|2021-08-13 14:05:20|36505.02|36505.02|36505.02|36505.02|36505.02|36505.02|36505.02|36505.02|0
1628863550000|2021-08-13 14:05:50|36481.59|36481.59|36481.59|36481.59|36481.59|36481.59|36481.59|36481.59|0
1628863630000|2021-08-13 14:07:10|36495.1|36495.1|36495.1|36495.1|36495.1|36495.1|36495.1|36495.1|0
1628863780000|2021-08-13 14:09:40|36499.8|36499.8|36499.8|36499.8|36499.8|36499.8|36499.8|36499.8|0
1628864050000|2021-08-13 14:14:10|36511.52|36511.52|36511.52|36511.52|36511.52|36511.52|36511.52|36511.52|0
1628864110000|2021-08-13 14:15:10|36509.17|36509.17|36532.59|36532.59|36532.59|36532.59|36509.17|36509.17|0
1628864120000|2021-08-13 14:15:20|36530.24|36530.24|36541.96|36541.96|36541.96|36541.96|36530.24|36530.24|0
1628864140000|2021-08-13 14:15:40|36544.31|36544.31|36544.31|36544.31|36544.31|36544.31|36544.31|36544.31|0
1628864230000|2021-08-13 14:17:10|36541.96|36541.96|36541.96|36541.96|36541.96|36541.96|36541.96|36541.96|0
1628864340000|2021-08-13 14:19:00|36544.31|36544.31|36544.31|36544.31|36544.31|36544.31|36544.31|36544.31|0
1628864490000|2021-08-13 14:21:30|36532.59|36532.59|36544.31|36544.31|36544.31|36544.31|36532.59|36532.59|0
1628864560000|2021-08-13 14:22:40|36532.59|36532.59|36532.59|36532.59|36532.59|36532.59|36532.59|36532.59|0
1628864640000|2021-08-13 14:24:00|36544.31|36544.31|36544.31|36544.31|36544.31|36544.31|36544.31|36544.31|0
1628864660000|2021-08-13 14:24:20|36546.66|36546.66|36546.66|36546.66|36546.66|36546.66|36546.66|36546.66|0
1628864690000|2021-08-13 14:24:50|36549.01|36549.01|36549.01|36549.01|36549.01|36549.01|36549.01|36549.01|0
1628864720000|2021-08-13 14:25:20|36525.58|36525.58|36525.58|36525.58|36525.58|36525.58|36525.58|36525.58|0
1628864760000|2021-08-13 14:26:00|36523.23|36523.23|36523.23|36523.23|36523.23|36523.23|36523.23|36523.23|0
1628864770000|2021-08-13 14:26:10|36511.52|36511.52|36511.52|36511.52|36511.52|36511.52|36511.52|36511.52|0
1628864930000|2021-08-13 14:28:50|36509.17|36509.17|36509.17|36509.17|36509.17|36509.17|36509.17|36509.17|0
1628864980000|2021-08-13 14:29:40|36511.52|36511.52|36498.01|36498.01|36511.52|36511.52|36498.01|36498.01|0
1628865000000|2021-08-13 14:30:00|36509.72|36509.72|36509.72|36509.72|36509.72|36509.72|36509.72|36509.72|0
1628865080000|2021-08-13 14:31:20|36507.37|36507.37|36507.37|36507.37|36507.37|36507.37|36507.37|36507.37|0
1628865100000|2021-08-13 14:31:40|36519.08|36519.08|36519.08|36519.08|36519.08|36519.08|36519.08|36519.08|0
1628865260000|2021-08-13 14:34:20|36516.73|36516.73|36516.73|36516.73|36516.73|36516.73|36516.73|36516.73|0
1628865310000|2021-08-13 14:35:10|36505.02|36505.02|36505.02|36505.02|36505.02|36505.02|36505.02|36505.02|0
1628865620000|2021-08-13 14:40:20|36516.73|36516.73|36516.73|36516.73|36516.73|36516.73|36516.73|36516.73|0
1628865640000|2021-08-13 14:40:40|36528.45|36528.45|36540.16|36540.16|36540.16|36540.16|36528.45|36528.45|0
1628865870000|2021-08-13 14:44:30|36542.51|36542.51|36542.51|36542.51|36542.51|36542.51|36542.51|36542.51|0
1628865900000|2021-08-13 14:45:00|36540.16|36540.16|36540.16|36540.16|36540.16|36540.16|36540.16|36540.16|0
1628866000000|2021-08-13 14:46:40|36551.88|36551.88|36551.88|36551.88|36551.88|36551.88|36551.88|36551.88|0
1628866060000|2021-08-13 14:47:40|36554.23|36554.23|36554.23|36554.23|36554.23|36554.23|36554.23|36554.23|0
1628866070000|2021-08-13 14:47:50|36540.72|36540.72|36540.72|36540.72|36540.72|36540.72|36540.72|36540.72|0
1628866100000|2021-08-13 14:48:20|36552.43|36552.43|36552.43|36552.43|36552.43|36552.43|36552.43|36552.43|0
1628866130000|2021-08-13 14:48:50|36565.94|36565.94|36565.94|36565.94|36565.94|36565.94|36565.94|36565.94|0
1628866140000|2021-08-13 14:49:00|36568.29|36568.29|36568.29|36568.29|36568.29|36568.29|36568.29|36568.29|0
1628866170000|2021-08-13 14:49:30|36570.64|36570.64|36570.64|36570.64|36570.64|36570.64|36570.64|36570.64|0
1628866260000|2021-08-13 14:51:00|36582.36|36582.36|36582.36|36582.36|36582.36|36582.36|36582.36|36582.36|0
1628866270000|2021-08-13 14:51:10|36580.01|36580.01|36577.66|36577.66|36580.01|36580.01|36577.66|36577.66|0
1628866380000|2021-08-13 14:53:00|36554.23|36554.23|36554.23|36554.23|36554.23|36554.23|36554.23|36554.23|0
1628866420000|2021-08-13 14:53:40|36565.94|36565.94|36565.94|36565.94|36565.94|36565.94|36565.94|36565.94|0
1628866440000|2021-08-13 14:54:00|36568.29|36568.29|36568.29|36568.29|36568.29|36568.29|36568.29|36568.29|0
1628866450000|2021-08-13 14:54:10|36570.64|36570.64|36570.64|36570.64|36570.64|36570.64|36570.64|36570.64|0
1628866490000|2021-08-13 14:54:50|36558.93|36558.93|36558.93|36558.93|36558.93|36558.93|36558.93|36558.93|0
1628866580000|2021-08-13 14:56:20|36570.64|36570.64|36570.64|36570.64|36570.64|36570.64|36570.64|36570.64|0
1628866650000|2021-08-13 14:57:30|36568.29|36568.29|36568.29|36568.29|36568.29|36568.29|36568.29|36568.29|0
1628866690000|2021-08-13 14:58:10|36556.58|36556.58|36556.58|36556.58|36556.58|36556.58|36556.58|36556.58|0
1628866790000|2021-08-13 14:59:50|36543.07|36543.07|36564.14|36564.14|36564.14|36564.14|36540.72|36540.72|0
1628866820000|2021-08-13 15:00:20|36540.72|36540.72|36540.72|36540.72|36540.72|36540.72|36540.72|36540.72|0
1628866860000|2021-08-13 15:01:00|36552.43|36552.43|36552.43|36552.43|36552.43|36552.43|36552.43|36552.43|0
1628866940000|2021-08-13 15:02:20|36550.08|36550.08|36550.08|36550.08|36550.08|36550.08|36550.08|36550.08|0
1628866970000|2021-08-13 15:02:50|36561.79|36561.79|36561.79|36561.79|36561.79|36561.79|36561.79|36561.79|0
1628867010000|2021-08-13 15:03:30|36573.51|36573.51|36573.51|36573.51|36573.51|36573.51|36573.51|36573.51|0
1628867040000|2021-08-13 15:04:00|36561.79|36561.79|36561.79|36561.79|36561.79|36561.79|36561.79|36561.79|0
1628867080000|2021-08-13 15:04:40|36559.44|36559.44|36559.44|36559.44|36559.44|36559.44|36559.44|36559.44|0
1628867130000|2021-08-13 15:05:30|36586.46|36586.46|36586.46|36586.46|36586.46|36586.46|36586.46|36586.46|0
1628867200000|2021-08-13 15:06:40|36574.75|36574.75|36574.75|36574.75|36574.75|36574.75|36574.75|36574.75|0
1628867210000|2021-08-13 15:06:50|36563.04|36563.04|36563.04|36563.04|36563.04|36563.04|36563.04|36563.04|0
1628867230000|2021-08-13 15:07:10|36565.39|36565.39|36565.39|36565.39|36565.39|36565.39|36565.39|36565.39|0
1628867250000|2021-08-13 15:07:30|36553.67|36553.67|36553.67|36553.67|36553.67|36553.67|36553.67|36553.67|0
1628867270000|2021-08-13 15:07:50|36565.39|36565.39|36565.39|36565.39|36565.39|36565.39|36565.39|36565.39|0
1628867310000|2021-08-13 15:08:30|36553.67|36553.67|36553.67|36553.67|36553.67|36553.67|36553.67|36553.67|0
1628867460000|2021-08-13 15:11:00|36551.32|36551.32|36553.67|36553.67|36553.67|36553.67|36551.32|36551.32|0
1628867510000|2021-08-13 15:11:50|36565.39|36565.39|36577.1|36577.1|36577.1|36577.1|36565.39|36565.39|0
1628867650000|2021-08-13 15:14:10|36565.39|36565.39|36565.39|36565.39|36565.39|36565.39|36565.39|36565.39|0
1628867690000|2021-08-13 15:14:50|36553.67|36553.67|36553.67|36553.67|36553.67|36553.67|36553.67|36553.67|0
1628867740000|2021-08-13 15:15:40|36526.65|36526.65|36526.65|36526.65|36526.65|36526.65|36526.65|36526.65|0
1628867790000|2021-08-13 15:16:30|36553.67|36553.67|36553.67|36553.67|36553.67|36553.67|36553.67|36553.67|0
1628867860000|2021-08-13 15:17:40|36551.32|36551.32|36553.67|36553.67|36553.67|36553.67|36551.32|36551.32|0
1628867870000|2021-08-13 15:17:50|36551.32|36551.32|36551.32|36551.32|36551.32|36551.32|36551.32|36551.32|0
1628867880000|2021-08-13 15:18:00|36524.3|36524.3|36524.3|36524.3|36524.3|36524.3|36524.3|36524.3|0
1628867890000|2021-08-13 15:18:10|36512.58|36512.58|36512.58|36512.58|36512.58|36512.58|36512.58|36512.58|0
1628867940000|2021-08-13 15:19:00|36500.87|36500.87|36500.87|36500.87|36500.87|36500.87|36500.87|36500.87|0
1628868000000|2021-08-13 15:20:00|36527.89|36527.89|36530.24|36530.24|36530.24|36530.24|36527.89|36527.89|0
1628868060000|2021-08-13 15:21:00|36541.96|36541.96|36541.96|36541.96|36541.96|36541.96|36541.96|36541.96|0
1628868070000|2021-08-13 15:21:10|36514.94|36514.94|36541.96|36541.96|36541.96|36541.96|36514.94|36514.94|0
1628868080000|2021-08-13 15:21:20|36514.94|36514.94|36514.94|36514.94|36514.94|36514.94|36514.94|36514.94|0
1628868100000|2021-08-13 15:21:40|36541.96|36541.96|36541.96|36541.96|36541.96|36541.96|36541.96|36541.96|0
1628868150000|2021-08-13 15:22:30|36530.24|36530.24|36530.24|36530.24|36530.24|36530.24|36530.24|36530.24|0
1628868160000|2021-08-13 15:22:40|36518.53|36518.53|36518.53|36518.53|36518.53|36518.53|36518.53|36518.53|0
1628868170000|2021-08-13 15:22:50|36491.51|36491.51|36491.51|36491.51|36491.51|36491.51|36491.51|36491.51|0
1628868190000|2021-08-13 15:23:10|36503.22|36503.22|36503.22|36503.22|36503.22|36503.22|36503.22|36503.22|0
1628868210000|2021-08-13 15:23:30|36514.94|36514.94|36514.94|36514.94|36514.94|36514.94|36514.94|36514.94|0
1628868310000|2021-08-13 15:25:10|36503.22|36503.22|36500.87|36500.87|36503.22|36503.22|36500.87|36500.87|0
1628868320000|2021-08-13 15:25:20|36505.57|36505.57|36505.57|36505.57|36505.57|36505.57|36505.57|36505.57|0
1628868410000|2021-08-13 15:26:50|36517.29|36517.29|36505.57|36505.57|36517.29|36517.29|36505.57|36505.57|0
1628868420000|2021-08-13 15:27:00|36517.29|36517.29|36517.29|36517.29|36517.29|36517.29|36517.29|36517.29|0
1628868450000|2021-08-13 15:27:30|36519.64|36519.64|36519.64|36519.64|36519.64|36519.64|36519.64|36519.64|0
1628868480000|2021-08-13 15:28:00|36507.92|36507.92|36507.92|36507.92|36507.92|36507.92|36507.92|36507.92|0
1628868520000|2021-08-13 15:28:40|36521.43|36521.43|36521.43|36521.43|36521.43|36521.43|36521.43|36521.43|0
1628868550000|2021-08-13 15:29:10|36533.15|36533.15|36533.15|36533.15|36533.15|36533.15|36533.15|36533.15|0
1628868580000|2021-08-13 15:29:40|36521.43|36521.43|36507.92|36507.92|36521.43|36521.43|36507.92|36507.92|0
1628868590000|2021-08-13 15:29:50|36505.57|36505.57|36510.27|36510.27|36524.34|36524.34|36505.57|36505.57|0
1629098100000|2021-08-16 07:15:00|36086.08|36086.08|36086.08|36086.08|36086.08|36086.08|36086.08|36086.08|0
1629098110000|2021-08-16 07:15:10|36062.65|36062.65|36062.65|36062.65|36062.65|36062.65|36062.65|36062.65|0
1629098130000|2021-08-16 07:15:30|36069.7|36069.7|36069.7|36069.7|36069.7|36069.7|36069.7|36069.7|0
1629098160000|2021-08-16 07:16:00|36057.99|36057.99|36057.99|36057.99|36057.99|36057.99|36057.99|36057.99|0
1629098170000|2021-08-16 07:16:10|36046.28|36046.28|36046.28|36046.28|36046.28|36046.28|36046.28|36046.28|0
1629098260000|2021-08-16 07:17:40|36057.99|36057.99|36057.99|36057.99|36057.99|36057.99|36057.99|36057.99|0
1629098290000|2021-08-16 07:18:10|36069.7|36069.7|36069.7|36069.7|36069.7|36069.7|36069.7|36069.7|0
1629098450000|2021-08-16 07:20:50|36081.42|36081.42|36081.42|36081.42|36081.42|36081.42|36081.42|36081.42|0
1629098510000|2021-08-16 07:21:50|36108.44|36108.44|36108.44|36108.44|36131.87|36131.87|36108.44|36108.44|0
1629098520000|2021-08-16 07:22:00|36120.16|36120.16|36117.85|36117.85|36129.56|36129.56|36117.85|36117.85|0
1629098540000|2021-08-16 07:22:20|36129.56|36129.56|36129.56|36129.56|36129.56|36129.56|36129.56|36129.56|0
1629098570000|2021-08-16 07:22:50|36117.85|36117.85|36117.85|36117.85|36117.85|36117.85|36117.85|36117.85|0
1629098580000|2021-08-16 07:23:00|36110.79|36110.79|36113.14|36113.14|36113.14|36113.14|36110.79|36110.79|0
1629098730000|2021-08-16 07:25:30|36126.65|36126.65|36126.65|36126.65|36126.65|36126.65|36126.65|36126.65|0
1629098790000|2021-08-16 07:26:30|36114.94|36114.94|36103.23|36103.23|36114.94|36114.94|36103.23|36103.23|0
1629098810000|2021-08-16 07:26:50|36091.51|36091.51|36086.81|36086.81|36091.51|36091.51|36086.81|36086.81|0
1629098830000|2021-08-16 07:27:10|36073.3|36073.3|36073.3|36073.3|36073.3|36073.3|36073.3|36073.3|0
1629098850000|2021-08-16 07:27:30|36061.58|36061.58|36061.58|36061.58|36061.58|36061.58|36061.58|36061.58|0
1629098910000|2021-08-16 07:28:30|36085.01|36085.01|36085.01|36085.01|36085.01|36085.01|36085.01|36085.01|0
1629099000000|2021-08-16 07:30:00|36108.44|36108.44|36131.87|36131.87|36131.87|36131.87|36108.44|36108.44|0
1629099010000|2021-08-16 07:30:10|36145.38|36145.38|36150.08|36150.08|36150.08|36150.08|36145.38|36145.38|0
1629099120000|2021-08-16 07:32:00|36138.37|36138.37|36138.37|36138.37|36138.37|36138.37|36138.37|36138.37|0
1629099220000|2021-08-16 07:33:40|36126.65|36126.65|36126.65|36126.65|36126.65|36126.65|36126.65|36126.65|0
1629099310000|2021-08-16 07:35:10|36114.94|36114.94|36114.94|36114.94|36114.94|36114.94|36114.94|36114.94|0
1629099320000|2021-08-16 07:35:20|36103.23|36103.23|36103.23|36103.23|36103.23|36103.23|36103.23|36103.23|0
1629099430000|2021-08-16 07:37:10|36089.71|36089.71|36089.71|36089.71|36089.71|36089.71|36089.71|36089.71|0
1629099510000|2021-08-16 07:38:30|36101.43|36101.43|36101.43|36101.43|36101.43|36101.43|36101.43|36101.43|0
1629099560000|2021-08-16 07:39:20|36092.02|36092.02|36092.02|36092.02|36092.02|36092.02|36092.02|36092.02|0
1629099610000|2021-08-16 07:40:10|36068.6|36068.6|36068.6|36068.6|36068.6|36068.6|36068.6|36068.6|0
1629099720000|2021-08-16 07:42:00|36056.88|36056.88|36045.17|36045.17|36056.88|36056.88|36045.17|36045.17|0
1629099890000|2021-08-16 07:44:50|36033.45|36033.45|36021.74|36021.74|36033.45|36033.45|36021.74|36021.74|0
1629100190000|2021-08-16 07:49:50|36010.02|36010.02|36010.02|36010.02|36010.02|36010.02|36010.02|36010.02|0
1629100430000|2021-08-16 07:53:50|36021.74|36021.74|35998.31|35998.31|36021.74|36021.74|35998.31|35998.31|0
1629100460000|2021-08-16 07:54:20|36010.02|36010.02|36010.02|36010.02|36010.02|36010.02|36010.02|36010.02|0
1629100470000|2021-08-16 07:54:30|35998.31|35998.31|35998.31|35998.31|36010.02|36010.02|35998.31|35998.31|0
1629100480000|2021-08-16 07:54:40|35986.59|35986.59|35951.45|35951.45|35986.59|35986.59|35951.45|35951.45|0
1629100590000|2021-08-16 07:56:30|35963.17|35963.17|35963.17|35963.17|35963.17|35963.17|35963.17|35963.17|0
1629100610000|2021-08-16 07:56:50|35986.59|35986.59|35974.88|35974.88|35986.59|35986.59|35974.88|35974.88|0
1629100630000|2021-08-16 07:57:10|35963.17|35963.17|35951.45|35951.45|35963.17|35963.17|35951.45|35951.45|0
1629100680000|2021-08-16 07:58:00|35963.17|35963.17|35963.17|35963.17|35963.17|35963.17|35963.17|35963.17|0
1629100690000|2021-08-16 07:58:10|35974.88|35974.88|35974.88|35974.88|35974.88|35974.88|35974.88|35974.88|0
1629100700000|2021-08-16 07:58:20|35986.59|35986.59|35986.59|35986.59|35986.59|35986.59|35986.59|35986.59|0
1629100710000|2021-08-16 07:58:30|36000.11|36000.11|36000.11|36000.11|36000.11|36000.11|36000.11|36000.11|0
1629100860000|2021-08-16 08:01:00|35964.96|35964.96|35964.96|35964.96|35964.96|35964.96|35964.96|35964.96|0
1629100980000|2021-08-16 08:03:00|35976.68|35976.68|35976.68|35976.68|35976.68|35976.68|35976.68|35976.68|0
1629101230000|2021-08-16 08:07:10|36000.11|36000.11|36000.11|36000.11|36000.11|36000.11|36000.11|36000.11|0
1629101310000|2021-08-16 08:08:30|36011.82|36011.82|36011.82|36011.82|36011.82|36011.82|36011.82|36011.82|0
1629101450000|2021-08-16 08:10:50|36023.53|36023.53|36023.53|36023.53|36023.53|36023.53|36023.53|36023.53|0
1629101510000|2021-08-16 08:11:50|36035.25|36035.25|36035.25|36035.25|36035.25|36035.25|36035.25|36035.25|0
1629101660000|2021-08-16 08:14:20|36011.82|36011.82|36011.82|36011.82|36011.82|36011.82|36011.82|36011.82|0
1629101670000|2021-08-16 08:14:30|35988.39|35988.39|36000.11|36000.11|36000.11|36000.11|35988.39|35988.39|0
1629101870000|2021-08-16 08:17:50|35976.68|35976.68|35964.96|35964.96|35976.68|35976.68|35964.96|35964.96|0
1629102000000|2021-08-16 08:20:00|35953.25|35953.25|35929.82|35929.82|35953.25|35953.25|35929.82|35929.82|0
1629102020000|2021-08-16 08:20:20|35918.1|35918.1|35941.53|35941.53|35941.53|35941.53|35918.1|35918.1|0
1629102070000|2021-08-16 08:21:10|35918.1|35918.1|35906.39|35906.39|35918.1|35918.1|35906.39|35906.39|0
1629102250000|2021-08-16 08:24:10|35918.1|35918.1|35929.82|35929.82|35929.82|35929.82|35918.1|35918.1|0
1629102280000|2021-08-16 08:24:40|35918.1|35918.1|35918.1|35918.1|35918.1|35918.1|35918.1|35918.1|0
1629102350000|2021-08-16 08:25:50|35925.16|35925.16|35925.16|35925.16|35925.16|35925.16|35925.16|35925.16|0
1629102360000|2021-08-16 08:26:00|35929.86|35929.86|35932.21|35932.21|35932.21|35932.21|35929.86|35929.86|0
1629102390000|2021-08-16 08:26:30|35920.5|35920.5|35932.21|35932.21|35932.21|35932.21|35920.5|35920.5|0
1629102410000|2021-08-16 08:26:50|35943.93|35943.93|35932.21|35932.21|35943.93|35943.93|35932.21|35932.21|0
1629102430000|2021-08-16 08:27:10|35920.5|35920.5|35920.5|35920.5|35920.5|35920.5|35920.5|35920.5|0
1629102440000|2021-08-16 08:27:20|35908.78|35908.78|35908.78|35908.78|35908.78|35908.78|35908.78|35908.78|0
1629102460000|2021-08-16 08:27:40|35885.35|35885.35|35885.35|35885.35|35885.35|35885.35|35885.35|35885.35|0
1629102620000|2021-08-16 08:30:20|35880.65|35880.65|35868.94|35868.94|35880.65|35880.65|35868.94|35868.94|0
1629102640000|2021-08-16 08:30:40|35875.99|35875.99|35875.99|35875.99|35875.99|35875.99|35875.99|35875.99|0
1629102660000|2021-08-16 08:31:00|35887.7|35887.7|35887.7|35887.7|35887.7|35887.7|35887.7|35887.7|0
1629102700000|2021-08-16 08:31:40|35875.99|35875.99|35875.99|35875.99|35875.99|35875.99|35875.99|35875.99|0
1629102710000|2021-08-16 08:31:50|35887.7|35887.7|35887.7|35887.7|35887.7|35887.7|35887.7|35887.7|0
1629102740000|2021-08-16 08:32:20|35875.99|35875.99|35875.99|35875.99|35875.99|35875.99|35875.99|35875.99|0
1629102960000|2021-08-16 08:36:00|35899.42|35899.42|35899.42|35899.42|35899.42|35899.42|35899.42|35899.42|0
1629102990000|2021-08-16 08:36:30|35887.7|35887.7|35887.7|35887.7|35887.7|35887.7|35887.7|35887.7|0
1629103070000|2021-08-16 08:37:50|35890.06|35890.06|35890.06|35890.06|35890.06|35890.06|35890.06|35890.06|0
1629103120000|2021-08-16 08:38:40|35901.77|35901.77|35901.77|35901.77|35901.77|35901.77|35901.77|35901.77|0
1629103160000|2021-08-16 08:39:20|35904.12|35904.12|35904.12|35904.12|35904.12|35904.12|35904.12|35904.12|0
1629103240000|2021-08-16 08:40:40|35880.69|35880.69|35845.55|35845.55|35892.41|35892.41|35845.55|35845.55|0
1629103260000|2021-08-16 08:41:00|35833.84|35833.84|35822.12|35822.12|35833.84|35833.84|35822.12|35822.12|0
1629103280000|2021-08-16 08:41:20|35833.84|35833.84|35822.12|35822.12|35833.84|35833.84|35822.12|35822.12|0
1629103290000|2021-08-16 08:41:30|35833.84|35833.84|35833.84|35833.84|35833.84|35833.84|35833.84|35833.84|0
1629103320000|2021-08-16 08:42:00|35845.55|35845.55|35845.55|35845.55|35845.55|35845.55|35845.55|35845.55|0
1629103330000|2021-08-16 08:42:10|35857.26|35857.26|35857.26|35857.26|35857.26|35857.26|35857.26|35857.26|0
1629103350000|2021-08-16 08:42:30|35845.55|35845.55|35845.55|35845.55|35845.55|35845.55|35845.55|35845.55|0
1629103380000|2021-08-16 08:43:00|35847.9|35847.9|35847.9|35847.9|35847.9|35847.9|35847.9|35847.9|0
1629103440000|2021-08-16 08:44:00|35843.2|35843.2|35843.2|35843.2|35843.2|35843.2|35843.2|35843.2|0
1629103730000|2021-08-16 08:48:50|35866.63|35866.63|35866.63|35866.63|35866.63|35866.63|35866.63|35866.63|0
1629103740000|2021-08-16 08:49:00|35878.34|35878.34|35890.06|35890.06|35890.06|35890.06|35878.34|35878.34|0
1629103980000|2021-08-16 08:53:00|35903.57|35903.57|35903.57|35903.57|35903.57|35903.57|35903.57|35903.57|0
1629104110000|2021-08-16 08:55:10|35880.14|35880.14|35868.42|35868.42|35880.14|35880.14|35868.42|35868.42|0
1629104130000|2021-08-16 08:55:30|35873.13|35873.13|35873.13|35873.13|35873.13|35873.13|35873.13|35873.13|0
1629104310000|2021-08-16 08:58:30|35861.41|35861.41|35826.27|35826.27|35861.41|35861.41|35826.27|35826.27|0
1629104350000|2021-08-16 08:59:10|35849.7|35849.7|35849.7|35849.7|35849.7|35849.7|35849.7|35849.7|0
1629104360000|2021-08-16 08:59:20|35842.64|35842.64|35842.64|35842.64|35842.64|35842.64|35842.64|35842.64|0
1629104370000|2021-08-16 08:59:30|35830.93|35830.93|35819.21|35819.21|35830.93|35830.93|35819.21|35819.21|0
1629104380000|2021-08-16 08:59:40|35807.5|35807.5|35807.5|35807.5|35807.5|35807.5|35807.5|35807.5|0
1629104400000|2021-08-16 09:00:00|35830.93|35830.93|35830.93|35830.93|35830.93|35830.93|35830.93|35830.93|0
1629104660000|2021-08-16 09:04:20|35842.64|35842.64|35866.07|35866.07|35866.07|35866.07|35842.64|35842.64|0
1629104680000|2021-08-16 09:04:40|35889.5|35889.5|35889.5|35889.5|35889.5|35889.5|35889.5|35889.5|0
1629104750000|2021-08-16 09:05:50|35901.22|35901.22|35936.36|35936.36|35936.36|35936.36|35901.22|35901.22|0
1629104830000|2021-08-16 09:07:10|35924.64|35924.64|35924.64|35924.64|35924.64|35924.64|35924.64|35924.64|0
1629104890000|2021-08-16 09:08:10|35911.13|35911.13|35911.13|35911.13|35911.13|35911.13|35911.13|35911.13|0
1629104920000|2021-08-16 09:08:40|35887.7|35887.7|35887.7|35887.7|35887.7|35887.7|35887.7|35887.7|0
1629104960000|2021-08-16 09:09:20|35899.42|35899.42|35899.42|35899.42|35899.42|35899.42|35899.42|35899.42|0
1629105050000|2021-08-16 09:10:50|35911.13|35911.13|35922.85|35922.85|35922.85|35922.85|35911.13|35911.13|0
1629105060000|2021-08-16 09:11:00|35934.56|35934.56|35934.56|35934.56|35934.56|35934.56|35934.56|35934.56|0
1629105120000|2021-08-16 09:12:00|35946.28|35946.28|35946.28|35946.28|35946.28|35946.28|35946.28|35946.28|0
1629105160000|2021-08-16 09:12:40|35957.99|35957.99|35957.99|35957.99|35957.99|35957.99|35957.99|35957.99|0
1629105210000|2021-08-16 09:13:30|35962.69|35962.69|35962.69|35962.69|35962.69|35962.69|35962.69|35962.69|0
1629105240000|2021-08-16 09:14:00|35939.26|35939.26|35939.26|35939.26|35939.26|35939.26|35939.26|35939.26|0
1629105300000|2021-08-16 09:15:00|35927.55|35927.55|35915.84|35915.84|35927.55|35927.55|35915.84|35915.84|0
1629105520000|2021-08-16 09:18:40|35939.26|35939.26|35915.84|35915.84|35939.26|35939.26|35915.84|35915.84|0
1629105550000|2021-08-16 09:19:10|35904.12|35904.12|35904.12|35904.12|35904.12|35904.12|35904.12|35904.12|0
1629105560000|2021-08-16 09:19:20|35915.84|35915.84|35915.84|35915.84|35915.84|35915.84|35915.84|35915.84|0
1629105570000|2021-08-16 09:19:30|35927.55|35927.55|35925.2|35925.2|35927.55|35927.55|35925.2|35925.2|0
1629105600000|2021-08-16 09:20:00|35936.91|35936.91|35936.91|35936.91|35936.91|35936.91|35936.91|35936.91|0
1629105630000|2021-08-16 09:20:30|35939.26|35939.26|35941.62|35941.62|35941.62|35941.62|35939.26|35939.26|0
1629105670000|2021-08-16 09:21:10|35929.9|35929.9|35918.19|35918.19|35929.9|35929.9|35918.19|35918.19|0
1629105760000|2021-08-16 09:22:40|35929.9|35929.9|35929.9|35929.9|35929.9|35929.9|35929.9|35929.9|0
1629105850000|2021-08-16 09:24:10|35932.25|35932.25|35932.25|35932.25|35932.25|35932.25|35932.25|35932.25|0
1629106070000|2021-08-16 09:27:50|35945.76|35945.76|35945.76|35945.76|35945.76|35945.76|35945.76|35945.76|0
1629106230000|2021-08-16 09:30:30|35948.12|35948.12|35948.12|35948.12|35948.12|35948.12|35948.12|35948.12|0
1629106250000|2021-08-16 09:30:50|35955.17|35955.17|35955.17|35955.17|35955.17|35955.17|35955.17|35955.17|0
1629106300000|2021-08-16 09:31:40|35978.6|35978.6|35955.17|35955.17|35978.6|35978.6|35955.17|35955.17|0
1629106440000|2021-08-16 09:34:00|35950.47|35950.47|35950.47|35950.47|35950.47|35950.47|35950.47|35950.47|0
1629106460000|2021-08-16 09:34:20|35936.96|35936.96|35936.96|35936.96|35936.96|35936.96|35936.96|35936.96|0
1629106560000|2021-08-16 09:36:00|35934.6|35934.6|35934.6|35934.6|35934.6|35934.6|35934.6|35934.6|0
1629106810000|2021-08-16 09:40:10|35946.32|35946.32|35946.32|35946.32|35946.32|35946.32|35946.32|35946.32|0
1629107400000|2021-08-16 09:50:00|35922.89|35922.89|35922.89|35922.89|35922.89|35922.89|35911.18|35911.18|0
1629107500000|2021-08-16 09:51:40|35946.32|35946.32|35958.03|35958.03|35958.03|35958.03|35946.32|35946.32|0
1629107830000|2021-08-16 09:57:10|35934.6|35934.6|35934.6|35934.6|35934.6|35934.6|35922.89|35922.89|0
1629108020000|2021-08-16 10:00:20|35929.9|35929.9|35929.9|35929.9|35929.9|35929.9|35929.9|35929.9|0
1629108240000|2021-08-16 10:04:00|35906.47|35906.47|35906.47|35906.47|35906.47|35906.47|35894.76|35894.76|0
1629108250000|2021-08-16 10:04:10|35918.19|35918.19|35918.19|35918.19|35918.19|35918.19|35918.19|35918.19|0
1629108290000|2021-08-16 10:04:50|35906.47|35906.47|35906.47|35906.47|35906.47|35906.47|35906.47|35906.47|0
1629108440000|2021-08-16 10:07:20|35901.77|35901.77|35901.77|35901.77|35901.77|35901.77|35901.77|35901.77|0
1629108530000|2021-08-16 10:08:50|35890.06|35890.06|35890.06|35890.06|35890.06|35890.06|35890.06|35890.06|0
1629108650000|2021-08-16 10:10:50|35878.34|35878.34|35866.63|35866.63|35878.34|35878.34|35866.63|35866.63|0
1629108660000|2021-08-16 10:11:00|35853.12|35853.12|35853.12|35853.12|35853.12|35853.12|35853.12|35853.12|0
1629108670000|2021-08-16 10:11:10|35848.41|35848.41|35834.35|35834.35|35848.41|35848.41|35834.35|35834.35|0
1629108840000|2021-08-16 10:14:00|35822.63|35822.63|35822.63|35822.63|35822.63|35822.63|35822.63|35822.63|0
1629108870000|2021-08-16 10:14:30|35820.28|35820.28|35820.28|35820.28|35820.28|35820.28|35820.28|35820.28|0
1629109030000|2021-08-16 10:17:10|35808.57|35808.57|35808.57|35808.57|35808.57|35808.57|35796.85|35796.85|0
1629109380000|2021-08-16 10:23:00|35795.06|35795.06|35795.06|35795.06|35795.06|35795.06|35795.06|35795.06|0
1629109410000|2021-08-16 10:23:30|35771.63|35771.63|35769.28|35769.28|35771.63|35771.63|35769.28|35769.28|0
1629109420000|2021-08-16 10:23:40|35757.56|35757.56|35769.28|35769.28|35780.99|35780.99|35757.56|35757.56|0
1629109510000|2021-08-16 10:25:10|35757.56|35757.56|35745.85|35745.85|35757.56|35757.56|35745.85|35745.85|0
1629109600000|2021-08-16 10:26:40|35734.13|35734.13|35722.42|35722.42|35734.13|35734.13|35722.42|35722.42|0
1629109650000|2021-08-16 10:27:30|35720.07|35720.07|35720.07|35720.07|35720.07|35720.07|35720.07|35720.07|0
1629109660000|2021-08-16 10:27:40|35743.5|35743.5|35731.78|35731.78|35743.5|35743.5|35731.78|35731.78|0
1629109820000|2021-08-16 10:30:20|35729.43|35729.43|35729.43|35729.43|35729.43|35729.43|35729.43|35729.43|0
1629109860000|2021-08-16 10:31:00|35741.15|35741.15|35741.15|35741.15|35741.15|35741.15|35741.15|35741.15|0
1629109880000|2021-08-16 10:31:20|35729.43|35729.43|35729.43|35729.43|35729.43|35729.43|35729.43|35729.43|0
1629109980000|2021-08-16 10:33:00|35741.15|35741.15|35741.15|35741.15|35741.15|35741.15|35741.15|35741.15|0
1629110020000|2021-08-16 10:33:40|35729.43|35729.43|35706|35706|35729.43|35729.43|35706|35706|0
1629110080000|2021-08-16 10:34:40|35717.72|35717.72|35682.57|35682.57|35717.72|35717.72|35682.57|35682.57|0
1629110090000|2021-08-16 10:34:50|35694.29|35694.29|35717.72|35717.72|35717.72|35717.72|35694.29|35694.29|0
1629110170000|2021-08-16 10:36:10|35729.43|35729.43|35729.43|35729.43|35729.43|35729.43|35729.43|35729.43|0
1629110180000|2021-08-16 10:36:20|35734.13|35734.13|35734.13|35734.13|35734.13|35734.13|35734.13|35734.13|0
1629110220000|2021-08-16 10:37:00|35710.7|35710.7|35710.7|35710.7|35710.7|35710.7|35710.7|35710.7|0
1629110290000|2021-08-16 10:38:10|35698.99|35698.99|35698.99|35698.99|35698.99|35698.99|35698.99|35698.99|0
1629110370000|2021-08-16 10:39:30|35710.7|35710.7|35710.7|35710.7|35710.7|35710.7|35710.7|35710.7|0
1629110580000|2021-08-16 10:43:00|35713.06|35713.06|35713.06|35713.06|35713.06|35713.06|35713.06|35713.06|0
1629110590000|2021-08-16 10:43:10|35715.41|35715.41|35710.7|35710.7|35715.41|35715.41|35710.7|35710.7|0
1629110640000|2021-08-16 10:44:00|35698.99|35698.99|35675.56|35675.56|35698.99|35698.99|35675.56|35675.56|0
1629110720000|2021-08-16 10:45:20|35663.85|35663.85|35663.85|35663.85|35663.85|35663.85|35663.85|35663.85|0
1629110800000|2021-08-16 10:46:40|35687.28|35687.28|35687.28|35687.28|35698.99|35698.99|35687.28|35687.28|0
1629110810000|2021-08-16 10:46:50|35699.03|35699.03|35699.03|35699.03|35699.03|35699.03|35699.03|35699.03|0
1629110900000|2021-08-16 10:48:20|35687.32|35687.32|35663.89|35663.89|35687.32|35687.32|35663.89|35663.89|0
1629110910000|2021-08-16 10:48:30|35652.17|35652.17|35663.89|35663.89|35663.89|35663.89|35652.17|35652.17|0
1629110940000|2021-08-16 10:49:00|35675.6|35675.6|35675.6|35675.6|35675.6|35675.6|35675.6|35675.6|0
1629110950000|2021-08-16 10:49:10|35663.89|35663.89|35663.89|35663.89|35663.89|35663.89|35663.89|35663.89|0
1629111030000|2021-08-16 10:50:30|35652.17|35652.17|35663.89|35663.89|35663.89|35663.89|35652.17|35652.17|0
1629111060000|2021-08-16 10:51:00|35675.6|35675.6|35675.6|35675.6|35675.6|35675.6|35675.6|35675.6|0
1629111180000|2021-08-16 10:53:00|35663.89|35663.89|35663.89|35663.89|35663.89|35663.89|35663.89|35663.89|0
1629111190000|2021-08-16 10:53:10|35640.46|35640.46|35640.46|35640.46|35640.46|35640.46|35640.46|35640.46|0
1629111240000|2021-08-16 10:54:00|35652.17|35652.17|35652.17|35652.17|35652.17|35652.17|35652.17|35652.17|0
1629111330000|2021-08-16 10:55:30|35663.89|35663.89|35663.89|35663.89|35663.89|35663.89|35663.89|35663.89|0
1629111380000|2021-08-16 10:56:20|35652.17|35652.17|35652.17|35652.17|35652.17|35652.17|35652.17|35652.17|0
1629111400000|2021-08-16 10:56:40|35665.69|35665.69|35665.69|35665.69|35665.69|35665.69|35665.69|35665.69|0
1629111580000|2021-08-16 10:59:40|35653.97|35653.97|35656.32|35656.32|35656.32|35656.32|35653.97|35653.97|0
1629111590000|2021-08-16 10:59:50|35644.61|35644.61|35656.32|35656.32|35668.04|35668.04|35644.61|35644.61|0
1629111650000|2021-08-16 11:00:50|35668.04|35668.04|35679.75|35679.75|35679.75|35679.75|35668.04|35668.04|0
1629111810000|2021-08-16 11:03:30|35672.7|35672.7|35672.7|35672.7|35672.7|35672.7|35672.7|35672.7|0
1629111870000|2021-08-16 11:04:30|35670.35|35670.35|35670.35|35670.35|35670.35|35670.35|35670.35|35670.35|0
1629111990000|2021-08-16 11:06:30|35682.06|35682.06|35693.78|35693.78|35693.78|35693.78|35682.06|35682.06|0
1629112040000|2021-08-16 11:07:20|35705.49|35705.49|35705.49|35705.49|35705.49|35705.49|35705.49|35705.49|0
1629112350000|2021-08-16 11:12:30|35693.78|35693.78|35693.78|35693.78|35693.78|35693.78|35693.78|35693.78|0
1629112410000|2021-08-16 11:13:30|35682.06|35682.06|35682.06|35682.06|35682.06|35682.06|35682.06|35682.06|0
1629112440000|2021-08-16 11:14:00|35693.78|35693.78|35682.06|35682.06|35693.78|35693.78|35682.06|35682.06|0
1629112700000|2021-08-16 11:18:20|35693.78|35693.78|35693.78|35693.78|35693.78|35693.78|35693.78|35693.78|0
1629112710000|2021-08-16 11:18:30|35705.49|35705.49|35705.49|35705.49|35705.49|35705.49|35705.49|35705.49|0
1629112760000|2021-08-16 11:19:20|35707.84|35707.84|35707.84|35707.84|35707.84|35707.84|35707.84|35707.84|0
1629112800000|2021-08-16 11:20:00|35719.56|35719.56|35719.56|35719.56|35719.56|35719.56|35719.56|35719.56|0
1629112820000|2021-08-16 11:20:20|35717.2|35717.2|35717.2|35717.2|35717.2|35717.2|35717.2|35717.2|0
1629112950000|2021-08-16 11:22:30|35728.92|35728.92|35728.92|35728.92|35728.92|35728.92|35717.2|35717.2|0
1629113010000|2021-08-16 11:23:30|35740.63|35740.63|35740.63|35740.63|35740.63|35740.63|35740.63|35740.63|0
1629113280000|2021-08-16 11:28:00|35727.12|35727.12|35727.12|35727.12|35727.12|35727.12|35727.12|35727.12|0
1629113320000|2021-08-16 11:28:40|35715.41|35715.41|35715.41|35715.41|35715.41|35715.41|35715.41|35715.41|0
1629113390000|2021-08-16 11:29:50|35691.98|35691.98|35691.98|35691.98|35691.98|35691.98|35691.98|35691.98|0
1629113410000|2021-08-16 11:30:10|35694.33|35694.33|35691.98|35691.98|35694.33|35694.33|35691.98|35691.98|0
1629113460000|2021-08-16 11:31:00|35689.63|35689.63|35689.63|35689.63|35689.63|35689.63|35689.63|35689.63|0
1629113710000|2021-08-16 11:35:10|35703.14|35703.14|35703.14|35703.14|35703.14|35703.14|35703.14|35703.14|0
1629113720000|2021-08-16 11:35:20|35705.49|35705.49|35705.49|35705.49|35705.49|35705.49|35705.49|35705.49|0
1629113830000|2021-08-16 11:37:10|35717.2|35717.2|35717.2|35717.2|35717.2|35717.2|35717.2|35717.2|0
1629114110000|2021-08-16 11:41:50|35719.56|35719.56|35719.56|35719.56|35719.56|35719.56|35719.56|35719.56|0
1629114200000|2021-08-16 11:43:20|35724.26|35724.26|35724.26|35724.26|35724.26|35724.26|35724.26|35724.26|0
1629114210000|2021-08-16 11:43:30|35726.61|35726.61|35726.61|35726.61|35726.61|35726.61|35726.61|35726.61|0
1629114250000|2021-08-16 11:44:10|35699.59|35699.59|35699.59|35699.59|35713.1|35713.1|35699.59|35699.59|0
1629114290000|2021-08-16 11:44:50|35687.87|35687.87|35687.87|35687.87|35687.87|35687.87|35687.87|35687.87|0
1629114410000|2021-08-16 11:46:50|35692.57|35692.57|35704.29|35704.29|35704.29|35704.29|35692.57|35692.57|0
1629114510000|2021-08-16 11:48:30|35706.64|35706.64|35706.64|35706.64|35706.64|35706.64|35706.64|35706.64|0
1629114520000|2021-08-16 11:48:40|35708.99|35708.99|35708.99|35708.99|35708.99|35708.99|35708.99|35708.99|0
1629114660000|2021-08-16 11:51:00|35706.64|35706.64|35706.64|35706.64|35706.64|35706.64|35706.64|35706.64|0
1629114700000|2021-08-16 11:51:40|35694.93|35694.93|35706.64|35706.64|35706.64|35706.64|35694.93|35694.93|0
1629114820000|2021-08-16 11:53:40|35711.34|35711.34|35711.34|35711.34|35711.34|35711.34|35711.34|35711.34|0
1629115170000|2021-08-16 11:59:30|35738.36|35738.36|35738.36|35738.36|35738.36|35738.36|35738.36|35738.36|0
1629115220000|2021-08-16 12:00:20|35743.07|35743.07|35743.07|35743.07|35743.07|35743.07|35743.07|35743.07|0
1629115300000|2021-08-16 12:01:40|35719.64|35719.64|35719.64|35719.64|35719.64|35719.64|35719.64|35719.64|0
1629115500000|2021-08-16 12:05:00|35707.92|35707.92|35696.21|35696.21|35707.92|35707.92|35696.21|35696.21|0
1629115520000|2021-08-16 12:05:20|35684.49|35684.49|35684.49|35684.49|35684.49|35684.49|35684.49|35684.49|0
1629115540000|2021-08-16 12:05:40|35672.78|35672.78|35672.78|35672.78|35672.78|35672.78|35672.78|35672.78|0
1629115700000|2021-08-16 12:08:20|35670.43|35670.43|35665.73|35665.73|35672.78|35672.78|35665.73|35665.73|0
1629115720000|2021-08-16 12:08:40|35663.38|35663.38|35661.02|35661.02|35663.38|35663.38|35661.02|35661.02|0
1629115810000|2021-08-16 12:10:10|35649.31|35649.31|35649.31|35649.31|35649.31|35649.31|35649.31|35649.31|0
1629115820000|2021-08-16 12:10:20|35637.6|35637.6|35637.6|35637.6|35637.6|35637.6|35637.6|35637.6|0
1629115940000|2021-08-16 12:12:20|35649.31|35649.31|35649.31|35649.31|35649.31|35649.31|35649.31|35649.31|0
1629115950000|2021-08-16 12:12:30|35661.02|35661.02|35661.02|35661.02|35661.02|35661.02|35661.02|35661.02|0
1629116090000|2021-08-16 12:14:50|35665.73|35665.73|35665.73|35665.73|35665.73|35665.73|35665.73|35665.73|0
1629116160000|2021-08-16 12:16:00|35677.44|35677.44|35677.44|35677.44|35677.44|35677.44|35677.44|35677.44|0
1629116390000|2021-08-16 12:19:50|35679.79|35679.79|35679.79|35679.79|35679.79|35679.79|35679.79|35679.79|0
1629116470000|2021-08-16 12:21:10|35686.85|35686.85|35686.85|35686.85|35686.85|35686.85|35686.85|35686.85|0
1629116480000|2021-08-16 12:21:20|35698.56|35698.56|35698.56|35698.56|35698.56|35698.56|35698.56|35698.56|0
1629116490000|2021-08-16 12:21:30|35686.85|35686.85|35686.85|35686.85|35686.85|35686.85|35686.85|35686.85|0
1629116530000|2021-08-16 12:22:10|35673.34|35673.34|35673.34|35673.34|35673.34|35673.34|35673.34|35673.34|0
1629116880000|2021-08-16 12:28:00|35670.98|35670.98|35670.98|35670.98|35670.98|35670.98|35670.98|35670.98|0
1629116920000|2021-08-16 12:28:40|35659.27|35659.27|35647.55|35647.55|35659.27|35659.27|35647.55|35647.55|0
1629117470000|2021-08-16 12:37:50|35670.98|35670.98|35694.41|35694.41|35694.41|35694.41|35670.98|35670.98|0
1629117490000|2021-08-16 12:38:10|35706.13|35706.13|35706.13|35706.13|35706.13|35706.13|35706.13|35706.13|0
1629117540000|2021-08-16 12:39:00|35717.84|35717.84|35717.84|35717.84|35717.84|35717.84|35717.84|35717.84|0
1629117560000|2021-08-16 12:39:20|35729.56|35729.56|35741.27|35741.27|35741.27|35741.27|35729.56|35729.56|0
1629117620000|2021-08-16 12:40:20|35752.98|35752.98|35752.98|35752.98|35764.7|35764.7|35752.98|35752.98|0
1629117630000|2021-08-16 12:40:30|35741.27|35741.27|35741.27|35741.27|35741.27|35741.27|35741.27|35741.27|0
1629117880000|2021-08-16 12:44:40|35717.84|35717.84|35722.5|35722.5|35724.85|35724.85|35717.84|35717.84|0
1629117960000|2021-08-16 12:46:00|35724.85|35724.85|35724.85|35724.85|35724.85|35724.85|35724.85|35724.85|0
1629118120000|2021-08-16 12:48:40|35731.91|35731.91|35731.91|35731.91|35731.91|35731.91|35731.91|35731.91|0
1629118150000|2021-08-16 12:49:10|35720.19|35720.19|35696.76|35696.76|35720.19|35720.19|35696.76|35696.76|0
1629118200000|2021-08-16 12:50:00|35720.19|35720.19|35743.62|35743.62|35743.62|35743.62|35720.19|35720.19|0
1629118240000|2021-08-16 12:50:40|35755.34|35755.34|35755.34|35755.34|35755.34|35755.34|35755.34|35755.34|0
1629118380000|2021-08-16 12:53:00|35767.05|35767.05|35767.05|35767.05|35767.05|35767.05|35767.05|35767.05|0
1629118390000|2021-08-16 12:53:10|35778.76|35778.76|35778.76|35778.76|35778.76|35778.76|35778.76|35778.76|0
1629118440000|2021-08-16 12:54:00|35767.05|35767.05|35790.48|35790.48|35790.48|35790.48|35767.05|35767.05|0
1629118500000|2021-08-16 12:55:00|35778.76|35778.76|35774.06|35774.06|35778.76|35778.76|35774.06|35774.06|0
1629118680000|2021-08-16 12:58:00|35771.71|35771.71|35771.71|35771.71|35771.71|35771.71|35771.71|35771.71|0
1629118810000|2021-08-16 13:00:10|35783.43|35783.43|35760|35760|35783.43|35783.43|35760|35760|0
1629118930000|2021-08-16 13:02:10|35762.35|35762.35|35762.35|35762.35|35762.35|35762.35|35762.35|35762.35|0
1629119110000|2021-08-16 13:05:10|35750.63|35750.63|35738.92|35738.92|35750.63|35750.63|35738.92|35738.92|0
1629119160000|2021-08-16 13:06:00|35750.63|35750.63|35748.28|35748.28|35750.63|35750.63|35748.28|35748.28|0
1629119220000|2021-08-16 13:07:00|35736.57|35736.57|35736.57|35736.57|35736.57|35736.57|35736.57|35736.57|0
1629119410000|2021-08-16 13:10:10|35738.92|35738.92|35738.92|35738.92|35738.92|35738.92|35738.92|35738.92|0
1629119520000|2021-08-16 13:12:00|35736.57|35736.57|35736.57|35736.57|35736.57|35736.57|35736.57|35736.57|0
1629119580000|2021-08-16 13:13:00|35748.28|35748.28|35743.58|35743.58|35748.28|35748.28|35743.58|35743.58|0
1629119680000|2021-08-16 13:14:40|35731.87|35731.87|35731.87|35731.87|35731.87|35731.87|35731.87|35731.87|0
1629119760000|2021-08-16 13:16:00|35734.22|35734.22|35734.22|35734.22|35734.22|35734.22|35734.22|35734.22|0
1629119850000|2021-08-16 13:17:30|35738.92|35738.92|35727.2|35727.2|35738.92|35738.92|35727.2|35727.2|0
1629120010000|2021-08-16 13:20:10|35715.49|35715.49|35715.49|35715.49|35715.49|35715.49|35715.49|35715.49|0
1629120080000|2021-08-16 13:21:20|35713.14|35713.14|35713.14|35713.14|35713.14|35713.14|35713.14|35713.14|0
1629120250000|2021-08-16 13:24:10|35701.42|35701.42|35701.42|35701.42|35701.42|35701.42|35701.42|35701.42|0
1629120540000|2021-08-16 13:29:00|35699.07|35699.07|35699.07|35699.07|35699.07|35699.07|35699.07|35699.07|0
1629120610000|2021-08-16 13:30:10|35710.79|35710.79|35710.79|35710.79|35710.79|35710.79|35710.79|35710.79|0
1629120670000|2021-08-16 13:31:10|35715.49|35715.49|35715.49|35715.49|35715.49|35715.49|35715.49|35715.49|0
1629120760000|2021-08-16 13:32:40|35710.79|35710.79|35710.79|35710.79|35710.79|35710.79|35710.79|35710.79|0
1629120790000|2021-08-16 13:33:10|35699.07|35699.07|35699.07|35699.07|35699.07|35699.07|35687.36|35687.36|0
1629120860000|2021-08-16 13:34:20|35687.36|35687.36|35687.36|35687.36|35687.36|35687.36|35687.36|35687.36|0
1629120900000|2021-08-16 13:35:00|35675.64|35675.64|35673.29|35673.29|35675.64|35675.64|35673.29|35673.29|0
1629120950000|2021-08-16 13:35:50|35649.86|35649.86|35649.86|35649.86|35649.86|35649.86|35649.86|35649.86|0
1629120960000|2021-08-16 13:36:00|35661.58|35661.58|35673.29|35673.29|35673.29|35673.29|35661.58|35661.58|0
1629120970000|2021-08-16 13:36:10|35661.58|35661.58|35661.58|35661.58|35661.58|35661.58|35661.58|35661.58|0
1629121030000|2021-08-16 13:37:10|35663.93|35663.93|35663.93|35663.93|35663.93|35663.93|35663.93|35663.93|0
1629121050000|2021-08-16 13:37:30|35652.22|35652.22|35652.22|35652.22|35652.22|35652.22|35652.22|35652.22|0
1629121060000|2021-08-16 13:37:40|35663.93|35663.93|35663.93|35663.93|35663.93|35663.93|35663.93|35663.93|0
1629121140000|2021-08-16 13:39:00|35661.58|35661.58|35661.58|35661.58|35661.58|35661.58|35661.58|35661.58|0
1629121200000|2021-08-16 13:40:00|35649.86|35649.86|35626.44|35626.44|35649.86|35649.86|35626.44|35626.44|0
1629121210000|2021-08-16 13:40:10|35614.72|35614.72|35603.01|35603.01|35626.44|35626.44|35603.01|35603.01|0
1629121220000|2021-08-16 13:40:20|35605.36|35605.36|35628.79|35628.79|35628.79|35628.79|35605.36|35605.36|0
1629121350000|2021-08-16 13:42:30|35605.36|35605.36|35605.36|35605.36|35605.36|35605.36|35605.36|35605.36|0
1629121460000|2021-08-16 13:44:20|35593.64|35593.64|35570.21|35570.21|35593.64|35593.64|35570.21|35570.21|0
1629121490000|2021-08-16 13:44:50|35558.5|35558.5|35546.79|35546.79|35558.5|35558.5|35546.79|35546.79|0
1629121500000|2021-08-16 13:45:00|35544.43|35544.43|35542.08|35542.08|35544.43|35544.43|35542.08|35542.08|0
1629121510000|2021-08-16 13:45:10|35553.8|35553.8|35553.8|35553.8|35553.8|35553.8|35553.8|35553.8|0
1629121640000|2021-08-16 13:47:20|35556.15|35556.15|35544.43|35544.43|35556.15|35556.15|35544.43|35544.43|0
1629121690000|2021-08-16 13:48:10|35542.08|35542.08|35542.08|35542.08|35542.08|35542.08|35542.08|35542.08|0
1629121740000|2021-08-16 13:49:00|35539.73|35539.73|35537.38|35537.38|35539.73|35539.73|35537.38|35537.38|0
1629121790000|2021-08-16 13:49:50|35549.1|35549.1|35549.1|35549.1|35549.1|35549.1|35549.1|35549.1|0
1629121800000|2021-08-16 13:50:00|35537.38|35537.38|35537.38|35537.38|35537.38|35537.38|35537.38|35537.38|0
1629121860000|2021-08-16 13:51:00|35525.67|35525.67|35525.67|35525.67|35525.67|35525.67|35525.67|35525.67|0
1629121870000|2021-08-16 13:51:10|35541.53|35541.53|35541.53|35541.53|35541.53|35541.53|35541.53|35541.53|0
1629122040000|2021-08-16 13:54:00|35564.96|35564.96|35588.39|35588.39|35588.39|35588.39|35564.96|35564.96|0
1629122050000|2021-08-16 13:54:10|35576.67|35576.67|35560.26|35560.26|35576.67|35576.67|35560.26|35560.26|0
1629122060000|2021-08-16 13:54:20|35548.54|35548.54|35536.83|35536.83|35548.54|35548.54|35536.83|35536.83|0
1629122090000|2021-08-16 13:54:50|35539.18|35539.18|35539.18|35539.18|35539.18|35539.18|35539.18|35539.18|0
1629122120000|2021-08-16 13:55:20|35541.53|35541.53|35541.53|35541.53|35541.53|35541.53|35541.53|35541.53|0
1629122140000|2021-08-16 13:55:40|35539.18|35539.18|35539.18|35539.18|35539.18|35539.18|35539.18|35539.18|0
1629122150000|2021-08-16 13:55:50|35550.89|35550.89|35550.89|35550.89|35550.89|35550.89|35550.89|35550.89|0
1629122190000|2021-08-16 13:56:30|35553.24|35553.24|35553.24|35553.24|35553.24|35553.24|35553.24|35553.24|0
1629122220000|2021-08-16 13:57:00|35550.89|35550.89|35548.54|35548.54|35550.89|35550.89|35548.54|35548.54|0
1629122280000|2021-08-16 13:58:00|35583.68|35583.68|35583.68|35583.68|35583.68|35583.68|35583.68|35583.68|0
1629122310000|2021-08-16 13:58:30|35595.4|35595.4|35595.4|35595.4|35595.4|35595.4|35595.4|35595.4|0
1629122330000|2021-08-16 13:58:50|35583.68|35583.68|35595.4|35595.4|35595.4|35595.4|35583.68|35583.68|0
1629122420000|2021-08-16 14:00:20|35607.11|35607.11|35618.83|35618.83|35618.83|35618.83|35607.11|35607.11|0
1629122460000|2021-08-16 14:01:00|35595.4|35595.4|35560.26|35560.26|35595.4|35595.4|35560.26|35560.26|0
1629122470000|2021-08-16 14:01:10|35571.97|35571.97|35571.97|35571.97|35571.97|35571.97|35571.97|35571.97|0
1629122490000|2021-08-16 14:01:30|35583.68|35583.68|35583.68|35583.68|35583.68|35583.68|35583.68|35583.68|0
1629122530000|2021-08-16 14:02:10|35595.4|35595.4|35595.4|35595.4|35595.4|35595.4|35595.4|35595.4|0
1629122560000|2021-08-16 14:02:40|35597.75|35597.75|35597.75|35597.75|35597.75|35597.75|35597.75|35597.75|0
1629122590000|2021-08-16 14:03:10|35586.04|35586.04|35597.75|35597.75|35597.75|35597.75|35586.04|35586.04|0
1629122630000|2021-08-16 14:03:50|35595.4|35595.4|35595.4|35595.4|35595.4|35595.4|35595.4|35595.4|0
1629122650000|2021-08-16 14:04:10|35583.68|35583.68|35583.68|35583.68|35583.68|35583.68|35583.68|35583.68|0
1629122670000|2021-08-16 14:04:30|35581.33|35581.33|35593.05|35593.05|35593.05|35593.05|35581.33|35581.33|0
1629122680000|2021-08-16 14:04:40|35581.33|35581.33|35581.33|35581.33|35581.33|35581.33|35581.33|35581.33|0
1629122700000|2021-08-16 14:05:00|35578.98|35578.98|35578.98|35578.98|35578.98|35578.98|35578.98|35578.98|0
1629122710000|2021-08-16 14:05:10|35590.7|35590.7|35590.7|35590.7|35590.7|35590.7|35590.7|35590.7|0
1629122870000|2021-08-16 14:07:50|35602.41|35602.41|35625.84|35625.84|35625.84|35625.84|35602.41|35602.41|0
1629122900000|2021-08-16 14:08:20|35628.19|35628.19|35628.19|35628.19|35628.19|35628.19|35628.19|35628.19|0
1629122950000|2021-08-16 14:09:10|35639.91|35639.91|35630.5|35630.5|35639.91|35639.91|35630.5|35630.5|0
1629122960000|2021-08-16 14:09:20|35628.15|35628.15|35628.15|35628.15|35628.15|35628.15|35628.15|35628.15|0
1629122970000|2021-08-16 14:09:30|35621.1|35621.1|35621.1|35621.1|35621.1|35621.1|35621.1|35621.1|0
1629123050000|2021-08-16 14:10:50|35632.81|35632.81|35632.81|35632.81|35632.81|35632.81|35632.81|35632.81|0
1629123080000|2021-08-16 14:11:20|35644.52|35644.52|35644.52|35644.52|35644.52|35644.52|35644.52|35644.52|0
1629123100000|2021-08-16 14:11:40|35649.23|35649.23|35646.88|35646.88|35649.23|35649.23|35646.88|35646.88|0
1629123200000|2021-08-16 14:13:20|35635.16|35635.16|35623.45|35623.45|35635.16|35635.16|35623.45|35623.45|0
1629123290000|2021-08-16 14:14:50|35628.15|35628.15|35628.15|35628.15|35628.15|35628.15|35628.15|35628.15|0
1629123330000|2021-08-16 14:15:30|35621.1|35621.1|35621.1|35621.1|35621.1|35621.1|35621.1|35621.1|0
1629123340000|2021-08-16 14:15:40|35609.38|35609.38|35609.38|35609.38|35609.38|35609.38|35609.38|35609.38|0
1629123370000|2021-08-16 14:16:10|35604.68|35604.68|35599.98|35599.98|35604.68|35604.68|35599.98|35599.98|0
1629123420000|2021-08-16 14:17:00|35611.69|35611.69|35606.99|35606.99|35611.69|35611.69|35606.99|35606.99|0
1629123450000|2021-08-16 14:17:30|35604.64|35604.64|35606.99|35606.99|35606.99|35606.99|35602.29|35602.29|0
1629123470000|2021-08-16 14:17:50|35618.7|35618.7|35606.99|35606.99|35618.7|35618.7|35606.99|35606.99|0
1629123540000|2021-08-16 14:19:00|35595.27|35595.27|35595.27|35595.27|35595.27|35595.27|35595.27|35595.27|0
1629123610000|2021-08-16 14:20:10|35592.92|35592.92|35588.22|35588.22|35592.92|35592.92|35588.22|35588.22|0
1629123650000|2021-08-16 14:20:50|35583.52|35583.52|35583.52|35583.52|35583.52|35583.52|35583.52|35583.52|0
1629123660000|2021-08-16 14:21:00|35556.5|35556.5|35556.5|35556.5|35556.5|35556.5|35556.5|35556.5|0
1629123680000|2021-08-16 14:21:20|35544.78|35544.78|35533.07|35533.07|35544.78|35544.78|35533.07|35533.07|0
1629123690000|2021-08-16 14:21:30|35530.72|35530.72|35530.72|35530.72|35530.72|35530.72|35530.72|35530.72|0
1629123710000|2021-08-16 14:21:50|35526.01|35526.01|35526.01|35526.01|35526.01|35526.01|35526.01|35526.01|0
1629123740000|2021-08-16 14:22:20|35530.72|35530.72|35530.72|35530.72|35530.72|35530.72|35530.72|35530.72|0
1629123770000|2021-08-16 14:22:50|35519|35519|35519|35519|35519|35519|35519|35519|0
1629123810000|2021-08-16 14:23:30|35507.29|35507.29|35507.29|35507.29|35507.29|35507.29|35507.29|35507.29|0
1629123890000|2021-08-16 14:24:50|35495.57|35495.57|35495.57|35495.57|35495.57|35495.57|35495.57|35495.57|0
1629123900000|2021-08-16 14:25:00|35481.47|35481.47|35483.82|35483.82|35483.82|35483.82|35481.47|35481.47|0
1629123920000|2021-08-16 14:25:20|35479.11|35479.11|35479.11|35479.11|35479.11|35479.11|35479.11|35479.11|0
1629123970000|2021-08-16 14:26:10|35481.47|35481.47|35490.87|35490.87|35490.87|35490.87|35481.47|35481.47|0
1629123980000|2021-08-16 14:26:20|35493.22|35493.22|35495.57|35495.57|35495.57|35495.57|35493.22|35493.22|0
1629123990000|2021-08-16 14:26:30|35493.22|35493.22|35493.22|35493.22|35493.22|35493.22|35493.22|35493.22|0
1629124030000|2021-08-16 14:27:10|35506.73|35506.73|35520.24|35520.24|35520.24|35520.24|35506.73|35506.73|0
1629124040000|2021-08-16 14:27:20|35515.54|35515.54|35522.6|35522.6|35522.6|35522.6|35515.54|35515.54|0
1629124050000|2021-08-16 14:27:30|35510.88|35510.88|35510.88|35510.88|35510.88|35510.88|35510.88|35510.88|0
1629124090000|2021-08-16 14:28:10|35499.17|35499.17|35499.17|35499.17|35499.17|35499.17|35499.17|35499.17|0
1629124200000|2021-08-16 14:30:00|35494.46|35494.46|35487.41|35487.41|35494.46|35494.46|35487.41|35487.41|0
1629124230000|2021-08-16 14:30:30|35510.84|35510.84|35510.84|35510.84|35510.84|35510.84|35510.84|35510.84|0
1629124290000|2021-08-16 14:31:30|35513.19|35513.19|35510.84|35510.84|35513.19|35513.19|35510.84|35510.84|0
1629124320000|2021-08-16 14:32:00|35508.49|35508.49|35508.49|35508.49|35508.49|35508.49|35508.49|35508.49|0
1629124330000|2021-08-16 14:32:10|35496.77|35496.77|35496.77|35496.77|35496.77|35496.77|35496.77|35496.77|0
1629124360000|2021-08-16 14:32:40|35499.12|35499.12|35499.12|35499.12|35499.12|35499.12|35499.12|35499.12|0
1629124430000|2021-08-16 14:33:50|35506.18|35506.18|35510.88|35510.88|35510.88|35510.88|35506.18|35506.18|0
1629124440000|2021-08-16 14:34:00|35499.17|35499.17|35499.17|35499.17|35499.17|35499.17|35499.17|35499.17|0
1629124450000|2021-08-16 14:34:10|35492.11|35492.11|35489.76|35489.76|35492.11|35492.11|35489.76|35489.76|0
1629124480000|2021-08-16 14:34:40|35492.11|35492.11|35492.11|35492.11|35492.11|35492.11|35492.11|35492.11|0
1629124530000|2021-08-16 14:35:30|35496.82|35496.82|35496.82|35496.82|35496.82|35496.82|35496.82|35496.82|0
1629124540000|2021-08-16 14:35:40|35520.24|35520.24|35531.96|35531.96|35531.96|35531.96|35520.24|35520.24|0
1629124570000|2021-08-16 14:36:10|35536.66|35536.66|35536.66|35536.66|35536.66|35536.66|35536.66|35536.66|0
1629124580000|2021-08-16 14:36:20|35524.95|35524.95|35524.95|35524.95|35524.95|35524.95|35524.95|35524.95|0
1629124600000|2021-08-16 14:36:40|35536.66|35536.66|35536.66|35536.66|35536.66|35536.66|35536.66|35536.66|0
1629124630000|2021-08-16 14:37:10|35541.36|35541.36|35541.36|35541.36|35541.36|35541.36|35541.36|35541.36|0
1629124670000|2021-08-16 14:37:50|35539.01|35539.01|35539.01|35539.01|35539.01|35539.01|35539.01|35539.01|0
1629124690000|2021-08-16 14:38:10|35541.36|35541.36|35541.36|35541.36|35541.36|35541.36|35541.36|35541.36|0
1629124710000|2021-08-16 14:38:30|35543.71|35543.71|35548.42|35548.42|35548.42|35548.42|35543.71|35543.71|0
1629124740000|2021-08-16 14:39:00|35546.07|35546.07|35546.07|35546.07|35546.07|35546.07|35546.07|35546.07|0
1629124750000|2021-08-16 14:39:10|35539.01|35539.01|35527.3|35527.3|35539.01|35539.01|35527.3|35527.3|0
1629124800000|2021-08-16 14:40:00|35529.65|35529.65|35529.65|35529.65|35529.65|35529.65|35529.65|35529.65|0
1629124860000|2021-08-16 14:41:00|35524.95|35524.95|35522.6|35522.6|35524.95|35524.95|35522.6|35522.6|0
1629124880000|2021-08-16 14:41:20|35517.89|35517.89|35517.89|35517.89|35517.89|35517.89|35517.89|35517.89|0
1629124940000|2021-08-16 14:42:20|35524.95|35524.95|35524.95|35524.95|35524.95|35524.95|35524.95|35524.95|0
1629124950000|2021-08-16 14:42:30|35536.66|35536.66|35524.95|35524.95|35536.66|35536.66|35524.95|35524.95|0
1629124960000|2021-08-16 14:42:40|35513.23|35513.23|35524.95|35524.95|35524.95|35524.95|35513.23|35513.23|0
1629124970000|2021-08-16 14:42:50|35536.66|35536.66|35548.38|35548.38|35548.38|35548.38|35536.66|35536.66|0
1629125010000|2021-08-16 14:43:30|35550.73|35550.73|35550.73|35550.73|35550.73|35550.73|35550.73|35550.73|0
1629125020000|2021-08-16 14:43:40|35546.02|35546.02|35538.97|35538.97|35546.02|35546.02|35538.97|35538.97|0
1629125030000|2021-08-16 14:43:50|35546.02|35546.02|35546.02|35546.02|35546.02|35546.02|35546.02|35546.02|0
1629125060000|2021-08-16 14:44:20|35534.31|35534.31|35534.31|35534.31|35534.31|35534.31|35534.31|35534.31|0
1629125130000|2021-08-16 14:45:30|35531.96|35531.96|35531.96|35531.96|35531.96|35531.96|35531.96|35531.96|0
1629125200000|2021-08-16 14:46:40|35529.61|35529.61|35536.62|35536.62|35538.97|35538.97|35527.26|35527.26|0
1629125230000|2021-08-16 14:47:10|35548.33|35548.33|35560.05|35560.05|35560.05|35560.05|35548.33|35548.33|0
1629125280000|2021-08-16 14:48:00|35557.7|35557.7|35560.05|35560.05|35560.05|35560.05|35557.7|35557.7|0
1629125290000|2021-08-16 14:48:10|35557.7|35557.7|35557.7|35557.7|35557.7|35557.7|35557.7|35557.7|0
1629125310000|2021-08-16 14:48:30|35569.41|35569.41|35569.41|35569.41|35569.41|35569.41|35569.41|35569.41|0
1629125330000|2021-08-16 14:48:50|35581.13|35581.13|35604.55|35604.55|35604.55|35604.55|35581.13|35581.13|0
1629125340000|2021-08-16 14:49:00|35592.84|35592.84|35592.84|35592.84|35592.84|35592.84|35592.84|35592.84|0
1629125400000|2021-08-16 14:50:00|35595.19|35595.19|35595.19|35595.19|35595.19|35595.19|35595.19|35595.19|0
1629125440000|2021-08-16 14:50:40|35583.48|35583.48|35585.83|35585.83|35585.83|35585.83|35583.48|35583.48|0
1629125480000|2021-08-16 14:51:20|35588.18|35588.18|35588.18|35588.18|35588.18|35588.18|35588.18|35588.18|0
1629125500000|2021-08-16 14:51:40|35576.46|35576.46|35599.89|35599.89|35599.89|35599.89|35576.46|35576.46|0
1629125560000|2021-08-16 14:52:40|35597.54|35597.54|35597.54|35597.54|35597.54|35597.54|35597.54|35597.54|0
1629125590000|2021-08-16 14:53:10|35602.24|35602.24|35602.24|35602.24|35602.24|35602.24|35602.24|35602.24|0
1629125600000|2021-08-16 14:53:20|35590.53|35590.53|35590.53|35590.53|35590.53|35590.53|35590.53|35590.53|0
1629125610000|2021-08-16 14:53:30|35583.48|35583.48|35583.48|35583.48|35583.48|35583.48|35583.48|35583.48|0
1629125700000|2021-08-16 14:55:00|35588.18|35588.18|35588.18|35588.18|35588.18|35588.18|35588.18|35588.18|0
1629125770000|2021-08-16 14:56:10|35576.46|35576.46|35578.82|35578.82|35578.82|35578.82|35576.46|35576.46|0
1629125780000|2021-08-16 14:56:20|35581.17|35581.17|35581.17|35581.17|35581.17|35581.17|35581.17|35581.17|0
1629125800000|2021-08-16 14:56:40|35585.87|35585.87|35585.87|35585.87|35585.87|35585.87|35585.87|35585.87|0
1629125840000|2021-08-16 14:57:20|35581.17|35581.17|35581.17|35581.17|35581.17|35581.17|35581.17|35581.17|0
1629125930000|2021-08-16 14:58:50|35585.87|35585.87|35592.92|35592.92|35592.92|35592.92|35585.87|35585.87|0
1629125940000|2021-08-16 14:59:00|35595.27|35595.27|35590.57|35590.57|35595.27|35595.27|35590.57|35590.57|0
1629126010000|2021-08-16 15:00:10|35595.27|35595.27|35602.29|35602.29|35602.29|35602.29|35590.57|35590.57|0
1629126020000|2021-08-16 15:00:20|35614|35614|35614|35614|35614|35614|35614|35614|0
1629126030000|2021-08-16 15:00:30|35625.72|35625.72|35625.72|35625.72|35625.72|35625.72|35625.72|35625.72|0
1629126040000|2021-08-16 15:00:40|35621.01|35621.01|35621.01|35621.01|35621.01|35621.01|35621.01|35621.01|0
1629126090000|2021-08-16 15:01:30|35623.36|35623.36|35623.36|35623.36|35623.36|35623.36|35623.36|35623.36|0
1629126130000|2021-08-16 15:02:10|35621.01|35621.01|35621.01|35621.01|35621.01|35621.01|35621.01|35621.01|0
1629126140000|2021-08-16 15:02:20|35623.36|35623.36|35623.36|35623.36|35623.36|35623.36|35623.36|35623.36|0
1629126160000|2021-08-16 15:02:40|35621.01|35621.01|35621.01|35621.01|35621.01|35621.01|35621.01|35621.01|0
1629126210000|2021-08-16 15:03:30|35632.73|35632.73|35632.73|35632.73|35632.73|35632.73|35632.73|35632.73|0
1629126280000|2021-08-16 15:04:40|35621.01|35621.01|35621.01|35621.01|35621.01|35621.01|35621.01|35621.01|0
1629126310000|2021-08-16 15:05:10|35618.66|35618.66|35618.66|35618.66|35618.66|35618.66|35618.66|35618.66|0
1629126390000|2021-08-16 15:06:30|35621.01|35621.01|35621.01|35621.01|35621.01|35621.01|35621.01|35621.01|0
1629126550000|2021-08-16 15:09:10|35609.3|35609.3|35609.3|35609.3|35609.3|35609.3|35609.3|35609.3|0
1629126570000|2021-08-16 15:09:30|35621.01|35621.01|35621.01|35621.01|35621.01|35621.01|35621.01|35621.01|0
1629126640000|2021-08-16 15:10:40|35613.96|35613.96|35613.96|35613.96|35613.96|35613.96|35613.96|35613.96|0
1629126870000|2021-08-16 15:14:30|35616.31|35616.31|35616.31|35616.31|35616.31|35616.31|35616.31|35616.31|0
1629126910000|2021-08-16 15:15:10|35628.02|35628.02|35628.02|35628.02|35628.02|35628.02|35628.02|35628.02|0
1629126960000|2021-08-16 15:16:00|35616.31|35616.31|35616.31|35616.31|35616.31|35616.31|35616.31|35616.31|0
1629127020000|2021-08-16 15:17:00|35613.96|35613.96|35613.96|35613.96|35613.96|35613.96|35613.96|35613.96|0
1629127120000|2021-08-16 15:18:40|35611.61|35611.61|35611.61|35611.61|35611.61|35611.61|35611.61|35611.61|0
1629127160000|2021-08-16 15:19:20|35625.12|35625.12|35611.61|35611.61|35625.12|35625.12|35611.61|35611.61|0
1629127200000|2021-08-16 15:20:00|35623.32|35623.32|35623.32|35623.32|35623.32|35623.32|35623.32|35623.32|0
1629127210000|2021-08-16 15:20:10|35636.83|35636.83|35636.83|35636.83|35636.83|35636.83|35636.83|35636.83|0
1629127220000|2021-08-16 15:20:20|35648.55|35648.55|35648.55|35648.55|35648.55|35648.55|35648.55|35648.55|0
1629127300000|2021-08-16 15:21:40|35660.26|35660.26|35660.26|35660.26|35660.26|35660.26|35660.26|35660.26|0
1629127360000|2021-08-16 15:22:40|35648.55|35648.55|35648.55|35648.55|35648.55|35648.55|35648.55|35648.55|0
1629127390000|2021-08-16 15:23:10|35660.26|35660.26|35660.26|35660.26|35660.26|35660.26|35660.26|35660.26|0
1629127620000|2021-08-16 15:27:00|35657.91|35657.91|35669.63|35669.63|35669.63|35669.63|35657.91|35657.91|0
1629127650000|2021-08-16 15:27:30|35657.91|35657.91|35657.91|35657.91|35657.91|35657.91|35657.91|35657.91|0
1629127680000|2021-08-16 15:28:00|35669.63|35669.63|35656.11|35656.11|35669.63|35669.63|35656.11|35656.11|0
1629127710000|2021-08-16 15:28:30|35644.4|35644.4|35644.4|35644.4|35644.4|35644.4|35644.4|35644.4|0
1629127730000|2021-08-16 15:28:50|35656.11|35656.11|35656.11|35656.11|35656.11|35656.11|35656.11|35656.11|0
1629127740000|2021-08-16 15:29:00|35667.83|35667.83|35667.83|35667.83|35667.83|35667.83|35667.83|35667.83|0
1629127770000|2021-08-16 15:29:30|35665.48|35665.48|35653.76|35653.76|35665.48|35665.48|35653.76|35653.76|0
1629127790000|2021-08-16 15:29:50|35680.79|35680.79|35692.5|35692.5|35692.5|35692.5|35680.79|35680.79|0
1629184510000|2021-08-17 07:15:10|35377.1|35377.1|35377.1|35377.1|35377.1|35377.1|35377.1|35377.1|0
1629184530000|2021-08-17 07:15:30|35400.53|35400.53|35400.53|35400.53|35400.53|35400.53|35400.53|35400.53|0
1629184560000|2021-08-17 07:16:00|35412.25|35412.25|35412.25|35412.25|35412.25|35412.25|35412.25|35412.25|0
1629184570000|2021-08-17 07:16:10|35423.96|35423.96|35423.96|35423.96|35423.96|35423.96|35423.96|35423.96|0
1629184580000|2021-08-17 07:16:20|35435.68|35435.68|35423.96|35423.96|35435.68|35435.68|35423.96|35423.96|0
1629184610000|2021-08-17 07:16:50|35412.25|35412.25|35412.25|35412.25|35412.25|35412.25|35412.25|35412.25|0
1629184700000|2021-08-17 07:18:20|35409.9|35409.9|35409.9|35409.9|35409.9|35409.9|35409.9|35409.9|0
1629184770000|2021-08-17 07:19:30|35421.61|35421.61|35421.61|35421.61|35421.61|35421.61|35421.61|35421.61|0
1629184800000|2021-08-17 07:20:00|35462.14|35462.14|35462.14|35462.14|35462.14|35462.14|35462.14|35462.14|0
1629184830000|2021-08-17 07:20:30|35455.09|35455.09|35455.09|35455.09|35455.09|35455.09|35455.09|35455.09|0
1629184880000|2021-08-17 07:21:20|35443.38|35443.38|35443.38|35443.38|35443.38|35443.38|35443.38|35443.38|0
1629184940000|2021-08-17 07:22:20|35431.66|35431.66|35431.66|35431.66|35431.66|35431.66|35431.66|35431.66|0
1629184990000|2021-08-17 07:23:10|35426.96|35426.96|35426.96|35426.96|35426.96|35426.96|35426.96|35426.96|0
1629185030000|2021-08-17 07:23:50|35403.53|35403.53|35403.53|35403.53|35403.53|35403.53|35403.53|35403.53|0
1629185040000|2021-08-17 07:24:00|35401.18|35401.18|35401.18|35401.18|35401.18|35401.18|35401.18|35401.18|0
1629185140000|2021-08-17 07:25:40|35377.75|35377.75|35424.61|35424.61|35424.61|35424.61|35377.75|35377.75|0
1629185210000|2021-08-17 07:26:50|35436.32|35436.32|35459.75|35459.75|35459.75|35459.75|35436.32|35436.32|0
1629185340000|2021-08-17 07:29:00|35471.47|35471.47|35494.89|35494.89|35494.89|35494.89|35471.47|35471.47|0
1629185360000|2021-08-17 07:29:20|35508.4|35508.4|35508.4|35508.4|35508.4|35508.4|35508.4|35508.4|0
1629185370000|2021-08-17 07:29:30|35494.89|35494.89|35494.89|35494.89|35494.89|35494.89|35494.89|35494.89|0
1629185390000|2021-08-17 07:29:50|35508.4|35508.4|35508.4|35508.4|35508.4|35508.4|35508.4|35508.4|0
1629185530000|2021-08-17 07:32:10|35520.12|35520.12|35520.12|35520.12|35520.12|35520.12|35520.12|35520.12|0
1629185820000|2021-08-17 07:37:00|35543.55|35543.55|35543.55|35543.55|35543.55|35543.55|35543.55|35543.55|0
1629185870000|2021-08-17 07:37:50|35557.66|35557.66|35581.08|35581.08|35581.08|35581.08|35557.66|35557.66|0
1629185900000|2021-08-17 07:38:20|35592.8|35592.8|35592.8|35592.8|35592.8|35592.8|35592.8|35592.8|0
1629185990000|2021-08-17 07:39:50|35597.5|35597.5|35597.5|35597.5|35597.5|35597.5|35597.5|35597.5|0
1629186000000|2021-08-17 07:40:00|35620.93|35620.93|35620.93|35620.93|35620.93|35620.93|35620.93|35620.93|0
1629186030000|2021-08-17 07:40:30|35632.64|35632.64|35632.64|35632.64|35632.64|35632.64|35632.64|35632.64|0
1629186120000|2021-08-17 07:42:00|35644.36|35644.36|35644.36|35644.36|35644.36|35644.36|35644.36|35644.36|0
1629186230000|2021-08-17 07:43:50|35632.64|35632.64|35656.07|35656.07|35656.07|35656.07|35632.64|35632.64|0
1629186310000|2021-08-17 07:45:10|35669.58|35669.58|35669.58|35669.58|35669.58|35669.58|35669.58|35669.58|0
1629186330000|2021-08-17 07:45:30|35646.16|35646.16|35646.16|35646.16|35646.16|35646.16|35646.16|35646.16|0
1629186390000|2021-08-17 07:46:30|35657.87|35657.87|35657.87|35657.87|35657.87|35657.87|35657.87|35657.87|0
1629186400000|2021-08-17 07:46:40|35669.58|35669.58|35669.58|35669.58|35669.58|35669.58|35669.58|35669.58|0
1629186610000|2021-08-17 07:50:10|35681.3|35681.3|35681.3|35681.3|35681.3|35681.3|35681.3|35681.3|0
1629186640000|2021-08-17 07:50:40|35704.73|35704.73|35718.24|35718.24|35718.24|35718.24|35704.73|35704.73|0
1629186860000|2021-08-17 07:54:20|35694.81|35694.81|35706.52|35706.52|35706.52|35706.52|35694.81|35694.81|0
1629186870000|2021-08-17 07:54:30|35718.24|35718.24|35718.24|35718.24|35718.24|35718.24|35718.24|35718.24|0
1629187080000|2021-08-17 07:58:00|35729.95|35729.95|35729.95|35729.95|35729.95|35729.95|35729.95|35729.95|0
1629187140000|2021-08-17 07:59:00|35753.38|35753.38|35753.38|35753.38|35753.38|35753.38|35753.38|35753.38|0
1629187160000|2021-08-17 07:59:20|35765.1|35765.1|35765.1|35765.1|35765.1|35765.1|35765.1|35765.1|0
1629187210000|2021-08-17 08:00:10|35772.15|35772.15|35783.86|35783.86|35783.86|35783.86|35772.15|35772.15|0
1629187240000|2021-08-17 08:00:40|35795.58|35795.58|35795.58|35795.58|35795.58|35795.58|35795.58|35795.58|0
1629187250000|2021-08-17 08:00:50|35807.29|35807.29|35807.29|35807.29|35807.29|35807.29|35807.29|35807.29|0
1629187260000|2021-08-17 08:01:00|35820.8|35820.8|35820.8|35820.8|35820.8|35820.8|35820.8|35820.8|0
1629187310000|2021-08-17 08:01:50|35825.51|35825.51|35823.16|35823.16|35825.51|35825.51|35823.16|35823.16|0
1629187370000|2021-08-17 08:02:50|35811.44|35811.44|35811.44|35811.44|35811.44|35811.44|35811.44|35811.44|0
1629187440000|2021-08-17 08:04:00|35823.16|35823.16|35799.73|35799.73|35823.16|35823.16|35799.73|35799.73|0
1629187460000|2021-08-17 08:04:20|35823.16|35823.16|35823.16|35823.16|35823.16|35823.16|35823.16|35823.16|0
1629187470000|2021-08-17 08:04:30|35834.87|35834.87|35834.87|35834.87|35834.87|35834.87|35834.87|35834.87|0
1629187600000|2021-08-17 08:06:40|35811.44|35811.44|35811.44|35811.44|35811.44|35811.44|35811.44|35811.44|0
1629187680000|2021-08-17 08:08:00|35788.01|35788.01|35811.44|35811.44|35811.44|35811.44|35788.01|35788.01|0
1629187690000|2021-08-17 08:08:10|35823.16|35823.16|35823.16|35823.16|35823.16|35823.16|35823.16|35823.16|0
1629187700000|2021-08-17 08:08:20|35811.44|35811.44|35811.44|35811.44|35811.44|35811.44|35811.44|35811.44|0
1629187880000|2021-08-17 08:11:20|35834.87|35834.87|35834.87|35834.87|35834.87|35834.87|35834.87|35834.87|0
1629188140000|2021-08-17 08:15:40|35846.58|35846.58|35870.01|35870.01|35870.01|35870.01|35846.58|35846.58|0
1629188170000|2021-08-17 08:16:10|35881.73|35881.73|35881.73|35881.73|35881.73|35881.73|35881.73|35881.73|0
1629188180000|2021-08-17 08:16:20|35893.44|35893.44|35893.44|35893.44|35893.44|35893.44|35893.44|35893.44|0
1629188280000|2021-08-17 08:18:00|35870.01|35870.01|35881.73|35881.73|35881.73|35881.73|35870.01|35870.01|0
1629188290000|2021-08-17 08:18:10|35870.01|35870.01|35870.01|35870.01|35870.01|35870.01|35870.01|35870.01|0
1629188420000|2021-08-17 08:20:20|35846.58|35846.58|35807.29|35807.29|35846.58|35846.58|35807.29|35807.29|0
1629188450000|2021-08-17 08:20:50|35830.72|35830.72|35795.58|35795.58|35830.72|35830.72|35795.58|35795.58|0
1629188460000|2021-08-17 08:21:00|35807.29|35807.29|35807.29|35807.29|35807.29|35807.29|35807.29|35807.29|0
1629188570000|2021-08-17 08:22:50|35819.01|35819.01|35819.01|35819.01|35819.01|35819.01|35819.01|35819.01|0
1629188620000|2021-08-17 08:23:40|35823.71|35823.71|35823.71|35823.71|35823.71|35823.71|35823.71|35823.71|0
1629188680000|2021-08-17 08:24:40|35812|35812|35812|35812|35812|35812|35812|35812|0
1629188710000|2021-08-17 08:25:10|35825.51|35825.51|35825.51|35825.51|35825.51|35825.51|35825.51|35825.51|0
1629188740000|2021-08-17 08:25:40|35830.21|35830.21|35830.21|35830.21|35830.21|35830.21|35830.21|35830.21|0
1629188760000|2021-08-17 08:26:00|35877.07|35877.07|35865.35|35865.35|35888.78|35888.78|35865.35|35865.35|0
1629188770000|2021-08-17 08:26:10|35877.07|35877.07|35877.07|35877.07|35877.07|35877.07|35877.07|35877.07|0
1629188830000|2021-08-17 08:27:10|35881.77|35881.77|35834.91|35834.91|35881.77|35881.77|35823.2|35823.2|0
1629188860000|2021-08-17 08:27:40|35823.2|35823.2|35834.91|35834.91|35834.91|35834.91|35823.2|35823.2|0
1629188950000|2021-08-17 08:29:10|35837.26|35837.26|35837.26|35837.26|35837.26|35837.26|35837.26|35837.26|0
1629188960000|2021-08-17 08:29:20|35848.98|35848.98|35837.26|35837.26|35848.98|35848.98|35837.26|35837.26|0
1629189030000|2021-08-17 08:30:30|35832.56|35832.56|35832.56|35832.56|35832.56|35832.56|35832.56|35832.56|0
1629189130000|2021-08-17 08:32:10|35834.91|35834.91|35834.91|35834.91|35834.91|35834.91|35834.91|35834.91|0
1629189140000|2021-08-17 08:32:20|35807.89|35807.89|35807.89|35807.89|35807.89|35807.89|35807.89|35807.89|0
1629189180000|2021-08-17 08:33:00|35794.38|35794.38|35794.38|35794.38|35794.38|35794.38|35794.38|35794.38|0
1629189200000|2021-08-17 08:33:20|35806.09|35806.09|35806.09|35806.09|35806.09|35806.09|35806.09|35806.09|0
1629189410000|2021-08-17 08:36:50|35819.6|35819.6|35819.6|35819.6|35819.6|35819.6|35819.6|35819.6|0
1629189440000|2021-08-17 08:37:20|35843.03|35843.03|35843.03|35843.03|35843.03|35843.03|35843.03|35843.03|0
1629189600000|2021-08-17 08:40:00|35831.32|35831.32|35843.03|35843.03|35843.03|35843.03|35831.32|35831.32|0
1629189850000|2021-08-17 08:44:10|35831.32|35831.32|35819.6|35819.6|35831.32|35831.32|35819.6|35819.6|0
1629189890000|2021-08-17 08:44:50|35821.95|35821.95|35826.66|35826.66|35826.66|35826.66|35821.95|35821.95|0
1629189940000|2021-08-17 08:45:40|35850.09|35850.09|35850.09|35850.09|35850.09|35850.09|35850.09|35850.09|0
1629190000000|2021-08-17 08:46:40|35838.37|35838.37|35838.37|35838.37|35838.37|35838.37|35838.37|35838.37|0
1629190040000|2021-08-17 08:47:20|35826.66|35826.66|35826.66|35826.66|35826.66|35826.66|35826.66|35826.66|0
1629190150000|2021-08-17 08:49:10|35838.37|35838.37|35838.37|35838.37|35838.37|35838.37|35838.37|35838.37|0
1629190160000|2021-08-17 08:49:20|35840.72|35840.72|35827.21|35827.21|35840.72|35840.72|35827.21|35827.21|0
1629190190000|2021-08-17 08:49:50|35829.56|35829.56|35829.56|35829.56|35829.56|35829.56|35829.56|35829.56|0
1629190290000|2021-08-17 08:51:30|35836.62|35836.62|35836.62|35836.62|35836.62|35836.62|35836.62|35836.62|0
1629190300000|2021-08-17 08:51:40|35838.97|35838.97|35838.97|35838.97|35838.97|35838.97|35838.97|35838.97|0
1629190330000|2021-08-17 08:52:10|35850.68|35850.68|35850.68|35850.68|35850.68|35850.68|35850.68|35850.68|0
1629190400000|2021-08-17 08:53:20|35874.11|35874.11|35874.11|35874.11|35874.11|35874.11|35874.11|35874.11|0
1629190410000|2021-08-17 08:53:30|35885.83|35885.83|35885.83|35885.83|35885.83|35885.83|35885.83|35885.83|0
1629190520000|2021-08-17 08:55:20|35862.4|35862.4|35864.75|35864.75|35864.75|35864.75|35862.4|35862.4|0
1629190580000|2021-08-17 08:56:20|35876.46|35876.46|35888.18|35888.18|35888.18|35888.18|35876.46|35876.46|0
1629190710000|2021-08-17 08:58:30|35899.89|35899.89|35899.89|35899.89|35899.89|35899.89|35899.89|35899.89|0
1629190720000|2021-08-17 08:58:40|35911.61|35911.61|35911.61|35911.61|35911.61|35911.61|35911.61|35911.61|0
1629190880000|2021-08-17 09:01:20|35906.9|35906.9|35883.47|35883.47|35906.9|35906.9|35883.47|35883.47|0
1629191010000|2021-08-17 09:03:30|35906.9|35906.9|35918.62|35918.62|35918.62|35918.62|35906.9|35906.9|0
1629191070000|2021-08-17 09:04:30|35930.33|35930.33|35930.33|35930.33|35930.33|35930.33|35930.33|35930.33|0
1629191090000|2021-08-17 09:04:50|35918.62|35918.62|35918.62|35918.62|35918.62|35918.62|35918.62|35918.62|0
1629191140000|2021-08-17 09:05:40|35895.19|35895.19|35895.19|35895.19|35895.19|35895.19|35895.19|35895.19|0
1629191170000|2021-08-17 09:06:10|35918.62|35918.62|35918.62|35918.62|35918.62|35918.62|35918.62|35918.62|0
1629191180000|2021-08-17 09:06:20|35906.9|35906.9|35906.9|35906.9|35906.9|35906.9|35906.9|35906.9|0
1629191440000|2021-08-17 09:10:40|35930.33|35930.33|35930.33|35930.33|35930.33|35930.33|35930.33|35930.33|0
1629191520000|2021-08-17 09:12:00|35906.9|35906.9|35906.9|35906.9|35906.9|35906.9|35906.9|35906.9|0
1629191690000|2021-08-17 09:14:50|35904.55|35904.55|35904.55|35904.55|35904.55|35904.55|35904.55|35904.55|0
1629191800000|2021-08-17 09:16:40|35892.84|35892.84|35878.77|35878.77|35892.84|35892.84|35878.77|35878.77|0
1629191930000|2021-08-17 09:18:50|35902.2|35902.2|35902.2|35902.2|35902.2|35902.2|35902.2|35902.2|0
1629192280000|2021-08-17 09:24:40|35913.91|35913.91|35913.91|35913.91|35913.91|35913.91|35913.91|35913.91|0
1629192290000|2021-08-17 09:24:50|35925.63|35925.63|35925.63|35925.63|35925.63|35925.63|35925.63|35925.63|0
1629192310000|2021-08-17 09:25:10|35937.34|35937.34|35937.34|35937.34|35937.34|35937.34|35937.34|35937.34|0
1629192320000|2021-08-17 09:25:20|35956.11|35956.11|35958.46|35958.46|35958.46|35958.46|35956.11|35956.11|0
1629192480000|2021-08-17 09:28:00|35956.11|35956.11|35956.11|35956.11|35956.11|35956.11|35956.11|35956.11|0
1629192510000|2021-08-17 09:28:30|35979.54|35979.54|35979.54|35979.54|35979.54|35979.54|35979.54|35979.54|0
1629192520000|2021-08-17 09:28:40|35977.19|35977.19|35981.89|35981.89|35981.89|35981.89|35977.19|35977.19|0
1629192590000|2021-08-17 09:29:50|35970.18|35970.18|35970.18|35970.18|35970.18|35970.18|35970.18|35970.18|0
1629192730000|2021-08-17 09:32:10|35946.75|35946.75|35958.46|35958.46|35958.46|35958.46|35946.75|35946.75|0
1629192840000|2021-08-17 09:34:00|35963.17|35963.17|35965.52|35965.52|35965.52|35965.52|35963.17|35963.17|0
1629193110000|2021-08-17 09:38:30|35988.95|35988.95|35988.95|35988.95|35988.95|35988.95|35988.95|35988.95|0
1629193120000|2021-08-17 09:38:40|35953.8|35953.8|35953.8|35953.8|35953.8|35953.8|35953.8|35953.8|0
1629193150000|2021-08-17 09:39:10|35965.52|35965.52|35965.52|35965.52|35965.52|35965.52|35965.52|35965.52|0
1629193350000|2021-08-17 09:42:30|35960.81|35960.81|35946.75|35946.75|35960.81|35960.81|35946.75|35946.75|0
1629193370000|2021-08-17 09:42:50|35911.61|35911.61|35911.61|35911.61|35911.61|35911.61|35911.61|35911.61|0
1629193440000|2021-08-17 09:44:00|35923.32|35923.32|35935.03|35935.03|35935.03|35935.03|35923.32|35923.32|0
1629193500000|2021-08-17 09:45:00|35899.89|35899.89|35899.89|35899.89|35899.89|35899.89|35899.89|35899.89|0
1629193520000|2021-08-17 09:45:20|35888.18|35888.18|35888.18|35888.18|35888.18|35888.18|35888.18|35888.18|0
1629193530000|2021-08-17 09:45:30|35899.89|35899.89|35899.89|35899.89|35899.89|35899.89|35899.89|35899.89|0
1629193540000|2021-08-17 09:45:40|35895.19|35895.19|35895.19|35895.19|35895.19|35895.19|35895.19|35895.19|0
1629193570000|2021-08-17 09:46:10|35892.84|35892.84|35892.84|35892.84|35892.84|35892.84|35892.84|35892.84|0
1629193600000|2021-08-17 09:46:40|35881.12|35881.12|35881.12|35881.12|35881.12|35881.12|35881.12|35881.12|0
1629193640000|2021-08-17 09:47:20|35892.84|35892.84|35892.84|35892.84|35892.84|35892.84|35892.84|35892.84|0
1629193710000|2021-08-17 09:48:30|35869.41|35869.41|35892.84|35892.84|35892.84|35892.84|35869.41|35869.41|0
1629193860000|2021-08-17 09:51:00|35881.12|35881.12|35881.12|35881.12|35881.12|35881.12|35881.12|35881.12|0
1629193980000|2021-08-17 09:53:00|35892.84|35892.84|35892.84|35892.84|35892.84|35892.84|35892.84|35892.84|0
1629194060000|2021-08-17 09:54:20|35890.49|35890.49|35885.78|35885.78|35890.49|35890.49|35885.78|35885.78|0
1629194090000|2021-08-17 09:54:50|35874.07|35874.07|35874.07|35874.07|35874.07|35874.07|35874.07|35874.07|0
1629194220000|2021-08-17 09:57:00|35885.78|35885.78|35885.78|35885.78|35885.78|35885.78|35885.78|35885.78|0
1629194230000|2021-08-17 09:57:10|35888.13|35888.13|35888.13|35888.13|35888.13|35888.13|35888.13|35888.13|0
1629194320000|2021-08-17 09:58:40|35876.42|35876.42|35876.42|35876.42|35876.42|35876.42|35876.42|35876.42|0
1629194370000|2021-08-17 09:59:30|35878.77|35878.77|35878.77|35878.77|35878.77|35878.77|35878.77|35878.77|0
1629194420000|2021-08-17 10:00:20|35855.34|35855.34|35843.63|35843.63|35855.34|35855.34|35843.63|35843.63|0
1629194430000|2021-08-17 10:00:30|35831.91|35831.91|35831.91|35831.91|35831.91|35831.91|35831.91|35831.91|0
1629194440000|2021-08-17 10:00:40|35820.2|35820.2|35820.2|35820.2|35820.2|35820.2|35820.2|35820.2|0
1629194460000|2021-08-17 10:01:00|35808.49|35808.49|35808.49|35808.49|35808.49|35808.49|35808.49|35808.49|0
1629194510000|2021-08-17 10:01:50|35820.2|35820.2|35824.9|35824.9|35824.9|35824.9|35820.2|35820.2|0
1629194810000|2021-08-17 10:06:50|35836.62|35836.62|35836.62|35836.62|35836.62|35836.62|35836.62|35836.62|0
1629194820000|2021-08-17 10:07:00|35824.9|35824.9|35824.9|35824.9|35824.9|35824.9|35824.9|35824.9|0
1629194910000|2021-08-17 10:08:30|35829.6|35829.6|35829.6|35829.6|35829.6|35829.6|35829.6|35829.6|0
1629194940000|2021-08-17 10:09:00|35824.9|35824.9|35787.41|35787.41|35824.9|35824.9|35787.41|35787.41|0
1629194950000|2021-08-17 10:09:10|35775.69|35775.69|35780.4|35780.4|35780.4|35780.4|35775.69|35775.69|0
1629195010000|2021-08-17 10:10:10|35792.11|35792.11|35792.11|35792.11|35792.11|35792.11|35792.11|35792.11|0
1629195030000|2021-08-17 10:10:30|35803.82|35803.82|35803.82|35803.82|35803.82|35803.82|35803.82|35803.82|0
1629195140000|2021-08-17 10:12:20|35806.18|35806.18|35806.18|35806.18|35806.18|35806.18|35806.18|35806.18|0
1629195160000|2021-08-17 10:12:40|35794.46|35794.46|35794.46|35794.46|35794.46|35794.46|35794.46|35794.46|0
1629195170000|2021-08-17 10:12:50|35806.18|35806.18|35806.18|35806.18|35806.18|35806.18|35806.18|35806.18|0
1629195310000|2021-08-17 10:15:10|35817.89|35817.89|35817.89|35817.89|35817.89|35817.89|35817.89|35817.89|0
1629195400000|2021-08-17 10:16:40|35820.24|35820.24|35820.24|35820.24|35820.24|35820.24|35820.24|35820.24|0
1629195600000|2021-08-17 10:20:00|35808.53|35808.53|35796.81|35796.81|35808.53|35808.53|35796.81|35796.81|0
1629195610000|2021-08-17 10:20:10|35783.3|35783.3|35783.3|35783.3|35783.3|35783.3|35783.3|35783.3|0
1629195660000|2021-08-17 10:21:00|35780.95|35780.95|35780.95|35780.95|35780.95|35780.95|35769.24|35769.24|0
1629195870000|2021-08-17 10:24:30|35778.6|35778.6|35778.6|35778.6|35778.6|35778.6|35778.6|35778.6|0
1629195880000|2021-08-17 10:24:40|35790.31|35790.31|35790.31|35790.31|35790.31|35790.31|35790.31|35790.31|0
1629195970000|2021-08-17 10:26:10|35802.03|35802.03|35802.03|35802.03|35802.03|35802.03|35802.03|35802.03|0
1629195990000|2021-08-17 10:26:30|35825.46|35825.46|35825.46|35825.46|35825.46|35825.46|35825.46|35825.46|0
1629196020000|2021-08-17 10:27:00|35802.03|35802.03|35802.03|35802.03|35802.03|35802.03|35802.03|35802.03|0
1629196140000|2021-08-17 10:29:00|35813.74|35813.74|35813.74|35813.74|35813.74|35813.74|35813.74|35813.74|0
1629196470000|2021-08-17 10:34:30|35818.44|35818.44|35816.09|35816.09|35818.44|35818.44|35816.09|35816.09|0
1629196560000|2021-08-17 10:36:00|35827.81|35827.81|35816.09|35816.09|35827.81|35827.81|35816.09|35816.09|0
1629196600000|2021-08-17 10:36:40|35804.38|35804.38|35804.38|35804.38|35804.38|35804.38|35804.38|35804.38|0
1629196780000|2021-08-17 10:39:40|35827.81|35827.81|35827.81|35827.81|35827.81|35827.81|35827.81|35827.81|0
1629196790000|2021-08-17 10:39:50|35830.16|35830.16|35830.16|35830.16|35830.16|35830.16|35830.16|35830.16|0
1629197030000|2021-08-17 10:43:50|35818.44|35818.44|35818.44|35818.44|35818.44|35818.44|35818.44|35818.44|0
1629197090000|2021-08-17 10:44:50|35830.16|35830.16|35830.16|35830.16|35830.16|35830.16|35830.16|35830.16|0
1629197170000|2021-08-17 10:46:10|35818.44|35818.44|35818.44|35818.44|35818.44|35818.44|35818.44|35818.44|0
1629197190000|2021-08-17 10:46:30|35806.73|35806.73|35806.73|35806.73|35806.73|35806.73|35806.73|35806.73|0
1629197270000|2021-08-17 10:47:50|35804.38|35804.38|35804.38|35804.38|35804.38|35804.38|35804.38|35804.38|0
1629197300000|2021-08-17 10:48:20|35816.09|35816.09|35816.09|35816.09|35816.09|35816.09|35816.09|35816.09|0
1629197410000|2021-08-17 10:50:10|35813.74|35813.74|35813.74|35813.74|35813.74|35813.74|35813.74|35813.74|0
1629197490000|2021-08-17 10:51:30|35816.09|35816.09|35816.09|35816.09|35816.09|35816.09|35816.09|35816.09|0
1629197670000|2021-08-17 10:54:30|35804.38|35804.38|35804.38|35804.38|35804.38|35804.38|35804.38|35804.38|0
1629197760000|2021-08-17 10:56:00|35792.66|35792.66|35792.66|35792.66|35792.66|35792.66|35792.66|35792.66|0
1629198000000|2021-08-17 11:00:00|35806.18|35806.18|35806.18|35806.18|35806.18|35806.18|35806.18|35806.18|0
1629198060000|2021-08-17 11:01:00|35803.82|35803.82|35803.82|35803.82|35803.82|35803.82|35803.82|35803.82|0
1629198300000|2021-08-17 11:05:00|35801.47|35801.47|35801.47|35801.47|35801.47|35801.47|35801.47|35801.47|0
1629198420000|2021-08-17 11:07:00|35813.19|35813.19|35813.19|35813.19|35813.19|35813.19|35813.19|35813.19|0
1629198490000|2021-08-17 11:08:10|35824.9|35824.9|35824.9|35824.9|35824.9|35824.9|35824.9|35824.9|0
1629198520000|2021-08-17 11:08:40|35822.55|35822.55|35822.55|35822.55|35822.55|35822.55|35822.55|35822.55|0
1629198530000|2021-08-17 11:08:50|35810.84|35810.84|35810.84|35810.84|35810.84|35810.84|35810.84|35810.84|0
1629198650000|2021-08-17 11:10:50|35799.12|35799.12|35799.12|35799.12|35799.12|35799.12|35799.12|35799.12|0
1629198890000|2021-08-17 11:14:50|35810.84|35810.84|35810.84|35810.84|35810.84|35810.84|35810.84|35810.84|0
1629198900000|2021-08-17 11:15:00|35813.19|35813.19|35813.19|35813.19|35813.19|35813.19|35813.19|35813.19|0
1629198910000|2021-08-17 11:15:10|35801.47|35801.47|35801.47|35801.47|35801.47|35801.47|35801.47|35801.47|0
1629199060000|2021-08-17 11:17:40|35778.04|35778.04|35766.33|35766.33|35778.04|35778.04|35766.33|35766.33|0
1629199100000|2021-08-17 11:18:20|35763.98|35763.98|35763.98|35763.98|35763.98|35763.98|35763.98|35763.98|0
1629199110000|2021-08-17 11:18:30|35752.26|35752.26|35763.98|35763.98|35763.98|35763.98|35752.26|35752.26|0
1629199120000|2021-08-17 11:18:40|35752.26|35752.26|35752.26|35752.26|35752.26|35752.26|35752.26|35752.26|0
1629199150000|2021-08-17 11:19:10|35763.98|35763.98|35763.98|35763.98|35763.98|35763.98|35763.98|35763.98|0
1629199180000|2021-08-17 11:19:40|35728.84|35728.84|35740.55|35740.55|35740.55|35740.55|35728.84|35728.84|0
1629199210000|2021-08-17 11:20:10|35717.12|35717.12|35717.12|35717.12|35717.12|35717.12|35717.12|35717.12|0
1629199230000|2021-08-17 11:20:30|35705.41|35705.41|35703.06|35703.06|35705.41|35705.41|35703.06|35703.06|0
1629199240000|2021-08-17 11:20:40|35691.34|35691.34|35679.63|35679.63|35691.34|35691.34|35679.63|35679.63|0
1629199260000|2021-08-17 11:21:00|35691.34|35691.34|35691.34|35691.34|35691.34|35691.34|35691.34|35691.34|0
1629199280000|2021-08-17 11:21:20|35679.63|35679.63|35679.63|35679.63|35679.63|35679.63|35679.63|35679.63|0
1629199320000|2021-08-17 11:22:00|35667.91|35667.91|35667.91|35667.91|35667.91|35667.91|35667.91|35667.91|0
1629199400000|2021-08-17 11:23:20|35679.63|35679.63|35679.63|35679.63|35679.63|35679.63|35679.63|35679.63|0
1629199410000|2021-08-17 11:23:30|35667.91|35667.91|35667.91|35667.91|35667.91|35667.91|35667.91|35667.91|0
1629199570000|2021-08-17 11:26:10|35665.56|35665.56|35665.56|35665.56|35665.56|35665.56|35665.56|35665.56|0
1629199600000|2021-08-17 11:26:40|35653.85|35653.85|35653.85|35653.85|35653.85|35653.85|35653.85|35653.85|0
1629199670000|2021-08-17 11:27:50|35651.5|35651.5|35651.5|35651.5|35651.5|35651.5|35651.5|35651.5|0
1629199780000|2021-08-17 11:29:40|35663.21|35663.21|35663.21|35663.21|35663.21|35663.21|35663.21|35663.21|0
1629199970000|2021-08-17 11:32:50|35674.92|35674.92|35674.92|35674.92|35674.92|35674.92|35674.92|35674.92|0
1629200020000|2021-08-17 11:33:40|35663.21|35663.21|35663.21|35663.21|35663.21|35663.21|35663.21|35663.21|0
1629200270000|2021-08-17 11:37:50|35651.5|35651.5|35651.5|35651.5|35651.5|35651.5|35651.5|35651.5|0
1629200280000|2021-08-17 11:38:00|35649.14|35649.14|35646.79|35646.79|35649.14|35649.14|35646.79|35646.79|0
1629200290000|2021-08-17 11:38:10|35644.44|35644.44|35632.73|35632.73|35644.44|35644.44|35632.73|35632.73|0
1629200300000|2021-08-17 11:38:20|35644.44|35644.44|35644.44|35644.44|35644.44|35644.44|35644.44|35644.44|0
1629200390000|2021-08-17 11:39:50|35646.79|35646.79|35646.79|35646.79|35646.79|35646.79|35640.04|35640.04|0
1629200430000|2021-08-17 11:40:30|35649.14|35649.14|35649.14|35649.14|35649.14|35649.14|35649.14|35649.14|0
1629200440000|2021-08-17 11:40:40|35660.86|35660.86|35660.86|35660.86|35660.86|35660.86|35660.86|35660.86|0
1629200580000|2021-08-17 11:43:00|35672.57|35672.57|35672.57|35672.57|35672.57|35672.57|35672.57|35672.57|0
1629200750000|2021-08-17 11:45:50|35660.86|35660.86|35660.86|35660.86|35660.86|35660.86|35660.86|35660.86|0
1629200760000|2021-08-17 11:46:00|35649.14|35649.14|35660.86|35660.86|35660.86|35660.86|35649.14|35649.14|0
1629200820000|2021-08-17 11:47:00|35672.57|35672.57|35672.57|35672.57|35672.57|35672.57|35672.57|35672.57|0
1629200930000|2021-08-17 11:48:50|35660.86|35660.86|35649.14|35649.14|35660.86|35660.86|35649.14|35649.14|0
1629200940000|2021-08-17 11:49:00|35637.43|35637.43|35649.14|35649.14|35649.14|35649.14|35637.43|35637.43|0
1629200990000|2021-08-17 11:49:50|35637.43|35637.43|35637.43|35637.43|35637.43|35637.43|35637.43|35637.43|0
1629201180000|2021-08-17 11:53:00|35649.14|35649.14|35649.14|35649.14|35649.14|35649.14|35649.14|35649.14|0
1629201190000|2021-08-17 11:53:10|35660.86|35660.86|35660.86|35660.86|35660.86|35660.86|35660.86|35660.86|0
1629201230000|2021-08-17 11:53:50|35672.57|35672.57|35672.57|35672.57|35672.57|35672.57|35672.57|35672.57|0
1629201600000|2021-08-17 12:00:00|35659.06|35659.06|35659.06|35659.06|35659.06|35659.06|35659.06|35659.06|0
1629201730000|2021-08-17 12:02:10|35656.71|35656.71|35656.71|35656.71|35656.71|35656.71|35656.71|35656.71|0
1629201790000|2021-08-17 12:03:10|35680.14|35680.14|35680.14|35680.14|35680.14|35680.14|35680.14|35680.14|0
1629201810000|2021-08-17 12:03:30|35666.63|35666.63|35666.63|35666.63|35666.63|35666.63|35666.63|35666.63|0
1629201900000|2021-08-17 12:05:00|35657.27|35657.27|35657.27|35657.27|35657.27|35657.27|35657.27|35657.27|0
1629201920000|2021-08-17 12:05:20|35668.98|35668.98|35668.98|35668.98|35668.98|35668.98|35668.98|35668.98|0
1629202020000|2021-08-17 12:07:00|35671.33|35671.33|35671.33|35671.33|35671.33|35671.33|35671.33|35671.33|0
1629202080000|2021-08-17 12:08:00|35673.68|35673.68|35673.68|35673.68|35673.68|35673.68|35673.68|35673.68|0
1629202160000|2021-08-17 12:09:20|35676.03|35676.03|35676.03|35676.03|35676.03|35676.03|35676.03|35676.03|0
1629202170000|2021-08-17 12:09:30|35678.38|35678.38|35680.74|35680.74|35680.74|35680.74|35678.38|35678.38|0
1629202190000|2021-08-17 12:09:50|35683.09|35683.09|35683.09|35683.09|35683.09|35683.09|35683.09|35683.09|0
1629202200000|2021-08-17 12:10:00|35678.38|35678.38|35678.38|35678.38|35678.38|35678.38|35678.38|35678.38|0
1629202210000|2021-08-17 12:10:10|35690.1|35690.1|35701.81|35701.81|35701.81|35701.81|35690.1|35690.1|0
1629202220000|2021-08-17 12:10:20|35713.53|35713.53|35713.53|35713.53|35713.53|35713.53|35713.53|35713.53|0
1629202310000|2021-08-17 12:11:50|35720.58|35720.58|35720.58|35720.58|35720.58|35720.58|35720.58|35720.58|0
1629202400000|2021-08-17 12:13:20|35715.88|35715.88|35715.88|35715.88|35715.88|35715.88|35715.88|35715.88|0
1629202560000|2021-08-17 12:16:00|35704.16|35704.16|35680.74|35680.74|35704.16|35704.16|35669.02|35669.02|0
1629202570000|2021-08-17 12:16:10|35678.38|35678.38|35678.38|35678.38|35678.38|35678.38|35678.38|35678.38|0
1629202640000|2021-08-17 12:17:20|35690.1|35690.1|35690.1|35690.1|35690.1|35690.1|35690.1|35690.1|0
1629202650000|2021-08-17 12:17:30|35678.38|35678.38|35678.38|35678.38|35678.38|35678.38|35678.38|35678.38|0
1629202720000|2021-08-17 12:18:40|35666.67|35666.67|35666.67|35666.67|35666.67|35666.67|35666.67|35666.67|0
1629202780000|2021-08-17 12:19:40|35664.32|35664.32|35664.32|35664.32|35664.32|35664.32|35664.32|35664.32|0
1629202790000|2021-08-17 12:19:50|35652.6|35652.6|35652.6|35652.6|35652.6|35652.6|35652.6|35652.6|0
1629202850000|2021-08-17 12:20:50|35640.89|35640.89|35640.89|35640.89|35640.89|35640.89|35640.89|35640.89|0
1629202930000|2021-08-17 12:22:10|35643.24|35643.24|35643.24|35643.24|35643.24|35643.24|35643.24|35643.24|0
1629203150000|2021-08-17 12:25:50|35631.53|35631.53|35631.53|35631.53|35631.53|35631.53|35631.53|35631.53|0
1629203220000|2021-08-17 12:27:00|35619.81|35619.81|35617.46|35617.46|35619.81|35619.81|35617.46|35617.46|0
1629203270000|2021-08-17 12:27:50|35619.81|35619.81|35619.81|35619.81|35619.81|35619.81|35619.81|35619.81|0
1629203280000|2021-08-17 12:28:00|35624.51|35624.51|35626.87|35626.87|35626.87|35626.87|35624.51|35624.51|0
1629203320000|2021-08-17 12:28:40|35638.58|35638.58|35638.58|35638.58|35638.58|35638.58|35638.58|35638.58|0
1629203450000|2021-08-17 12:30:50|35626.87|35626.87|35626.87|35626.87|35626.87|35626.87|35626.87|35626.87|0
1629203490000|2021-08-17 12:31:30|35615.15|35615.15|35615.15|35615.15|35615.15|35615.15|35615.15|35615.15|0
1629203520000|2021-08-17 12:32:00|35617.5|35617.5|35617.5|35617.5|35617.5|35617.5|35617.5|35617.5|0
1629203580000|2021-08-17 12:33:00|35615.15|35615.15|35615.15|35615.15|35615.15|35615.15|35615.15|35615.15|0
1629203640000|2021-08-17 12:34:00|35603.44|35603.44|35568.29|35568.29|35603.44|35603.44|35568.29|35568.29|0
1629203660000|2021-08-17 12:34:20|35565.94|35565.94|35565.94|35565.94|35565.94|35565.94|35565.94|35565.94|0
1629203690000|2021-08-17 12:34:50|35568.29|35568.29|35568.29|35568.29|35568.29|35568.29|35568.29|35568.29|0
1629203760000|2021-08-17 12:36:00|35591.72|35591.72|35591.72|35591.72|35603.44|35603.44|35591.72|35591.72|0
1629203890000|2021-08-17 12:38:10|35603.44|35603.44|35603.44|35603.44|35603.44|35603.44|35603.44|35603.44|0
1629204000000|2021-08-17 12:40:00|35608.14|35608.14|35624.56|35624.56|35624.56|35624.56|35608.14|35608.14|0
1629204070000|2021-08-17 12:41:10|35612.84|35612.84|35612.84|35612.84|35612.84|35612.84|35612.84|35612.84|0
1629204080000|2021-08-17 12:41:20|35624.56|35624.56|35624.56|35624.56|35624.56|35624.56|35624.56|35624.56|0
1629204120000|2021-08-17 12:42:00|35636.27|35636.27|35636.27|35636.27|35636.27|35636.27|35636.27|35636.27|0
1629204320000|2021-08-17 12:45:20|35643.32|35643.32|35640.97|35640.97|35643.32|35643.32|35640.97|35640.97|0
1629204360000|2021-08-17 12:46:00|35627.46|35627.46|35627.46|35627.46|35627.46|35627.46|35627.46|35627.46|0
1629204420000|2021-08-17 12:47:00|35640.97|35640.97|35640.97|35640.97|35640.97|35640.97|35640.97|35640.97|0
1629204430000|2021-08-17 12:47:10|35629.26|35629.26|35615.19|35615.19|35629.26|35629.26|35615.19|35615.19|0
1629204480000|2021-08-17 12:48:00|35603.48|35603.48|35601.13|35601.13|35603.48|35603.48|35601.13|35601.13|0
1629204560000|2021-08-17 12:49:20|35612.84|35612.84|35612.84|35612.84|35612.84|35612.84|35612.84|35612.84|0
1629204660000|2021-08-17 12:51:00|35599.33|35599.33|35599.33|35599.33|35599.33|35599.33|35599.33|35599.33|0
1629204720000|2021-08-17 12:52:00|35611.05|35611.05|35611.05|35611.05|35611.05|35611.05|35611.05|35611.05|0
1629204840000|2021-08-17 12:54:00|35608.69|35608.69|35608.69|35608.69|35608.69|35608.69|35608.69|35608.69|0
1629204850000|2021-08-17 12:54:10|35606.34|35606.34|35606.34|35606.34|35606.34|35606.34|35606.34|35606.34|0
1629204900000|2021-08-17 12:55:00|35618.06|35618.06|35629.77|35629.77|35629.77|35629.77|35618.06|35618.06|0
1629205040000|2021-08-17 12:57:20|35634.47|35634.47|35634.47|35634.47|35634.47|35634.47|35634.47|35634.47|0
1629205100000|2021-08-17 12:58:20|35632.12|35632.12|35632.12|35632.12|35632.12|35632.12|35632.12|35632.12|0
1629205200000|2021-08-17 13:00:00|35627.42|35627.42|35627.42|35627.42|35627.42|35627.42|35627.42|35627.42|0
1629205220000|2021-08-17 13:00:20|35615.71|35615.71|35615.71|35615.71|35615.71|35615.71|35615.71|35615.71|0
1629205230000|2021-08-17 13:00:30|35639.13|35639.13|35639.13|35639.13|35639.13|35639.13|35639.13|35639.13|0
1629205310000|2021-08-17 13:01:50|35627.42|35627.42|35627.42|35627.42|35627.42|35627.42|35627.42|35627.42|0
1629205360000|2021-08-17 13:02:40|35639.13|35639.13|35639.13|35639.13|35639.13|35639.13|35639.13|35639.13|0
1629205370000|2021-08-17 13:02:50|35650.85|35650.85|35650.85|35650.85|35650.85|35650.85|35650.85|35650.85|0
1629205400000|2021-08-17 13:03:20|35648.5|35648.5|35646.15|35646.15|35648.5|35648.5|35646.15|35646.15|0
1629205430000|2021-08-17 13:03:50|35657.86|35657.86|35657.86|35657.86|35657.86|35657.86|35657.86|35657.86|0
1629205440000|2021-08-17 13:04:00|35660.21|35660.21|35660.21|35660.21|35660.21|35660.21|35660.21|35660.21|0
1629205490000|2021-08-17 13:04:50|35657.86|35657.86|35655.51|35655.51|35657.86|35657.86|35655.51|35655.51|0
1629205560000|2021-08-17 13:06:00|35653.16|35653.16|35653.16|35653.16|35653.16|35653.16|35653.16|35653.16|0
1629205620000|2021-08-17 13:07:00|35650.81|35650.81|35650.81|35650.81|35650.81|35650.81|35650.81|35650.81|0
1629205660000|2021-08-17 13:07:40|35637.3|35637.3|35637.3|35637.3|35637.3|35637.3|35637.3|35637.3|0
1629205820000|2021-08-17 13:10:20|35649.01|35649.01|35649.01|35649.01|35649.01|35649.01|35649.01|35649.01|0
1629206000000|2021-08-17 13:13:20|35660.73|35660.73|35660.73|35660.73|35660.73|35660.73|35660.73|35660.73|0
1629206160000|2021-08-17 13:16:00|35649.01|35649.01|35649.01|35649.01|35649.01|35649.01|35649.01|35649.01|0
1629206180000|2021-08-17 13:16:20|35660.73|35660.73|35660.73|35660.73|35660.73|35660.73|35660.73|35660.73|0
1629206380000|2021-08-17 13:19:40|35663.08|35663.08|35663.08|35663.08|35663.08|35663.08|35663.08|35663.08|0
1629206440000|2021-08-17 13:20:40|35674.79|35674.79|35674.79|35674.79|35674.79|35674.79|35674.79|35674.79|0
1629206510000|2021-08-17 13:21:50|35686.51|35686.51|35686.51|35686.51|35686.51|35686.51|35686.51|35686.51|0
1629206540000|2021-08-17 13:22:20|35684.15|35684.15|35684.15|35684.15|35684.15|35684.15|35684.15|35684.15|0
1629206550000|2021-08-17 13:22:30|35686.51|35686.51|35686.51|35686.51|35686.51|35686.51|35686.51|35686.51|0
1629206600000|2021-08-17 13:23:20|35698.22|35698.22|35698.22|35698.22|35698.22|35698.22|35698.22|35698.22|0
1629206650000|2021-08-17 13:24:10|35686.51|35686.51|35686.51|35686.51|35686.51|35686.51|35686.51|35686.51|0
1629206660000|2021-08-17 13:24:20|35663.08|35663.08|35639.65|35639.65|35663.08|35663.08|35639.65|35639.65|0
1629206710000|2021-08-17 13:25:10|35627.93|35627.93|35627.93|35627.93|35627.93|35627.93|35627.93|35627.93|0
1629206740000|2021-08-17 13:25:40|35639.65|35639.65|35639.65|35639.65|35639.65|35639.65|35639.65|35639.65|0
1629206760000|2021-08-17 13:26:00|35626.14|35626.14|35626.14|35626.14|35626.14|35626.14|35626.14|35626.14|0
1629206830000|2021-08-17 13:27:10|35614.42|35614.42|35614.42|35614.42|35614.42|35614.42|35614.42|35614.42|0
1629206900000|2021-08-17 13:28:20|35616.77|35616.77|35616.77|35616.77|35616.77|35616.77|35616.77|35616.77|0
1629206940000|2021-08-17 13:29:00|35614.42|35614.42|35614.42|35614.42|35614.42|35614.42|35614.42|35614.42|0
1629207000000|2021-08-17 13:30:00|35612.07|35612.07|35612.07|35612.07|35612.07|35612.07|35612.07|35612.07|0
1629207120000|2021-08-17 13:32:00|35598.56|35598.56|35585.05|35585.05|35598.56|35598.56|35585.05|35585.05|0
1629207250000|2021-08-17 13:34:10|35582.7|35582.7|35582.7|35582.7|35582.7|35582.7|35582.7|35582.7|0
1629207270000|2021-08-17 13:34:30|35596.21|35596.21|35596.21|35596.21|35596.21|35596.21|35596.21|35596.21|0
1629207330000|2021-08-17 13:35:30|35584.49|35584.49|35584.49|35584.49|35584.49|35584.49|35584.49|35584.49|0
1629207360000|2021-08-17 13:36:00|35582.14|35582.14|35582.14|35582.14|35582.14|35582.14|35582.14|35582.14|0
1629207380000|2021-08-17 13:36:20|35584.49|35584.49|35584.49|35584.49|35584.49|35584.49|35584.49|35584.49|0
1629207390000|2021-08-17 13:36:30|35596.21|35596.21|35593.86|35593.86|35596.21|35596.21|35593.86|35593.86|0
1629207400000|2021-08-17 13:36:40|35596.21|35596.21|35596.21|35596.21|35596.21|35596.21|35596.21|35596.21|0
1629207420000|2021-08-17 13:37:00|35582.7|35582.7|35582.7|35582.7|35582.7|35582.7|35582.7|35582.7|0
1629207430000|2021-08-17 13:37:10|35580.35|35580.35|35580.35|35580.35|35580.35|35580.35|35580.35|35580.35|0
1629207470000|2021-08-17 13:37:50|35568.63|35568.63|35568.63|35568.63|35568.63|35568.63|35568.63|35568.63|0
1629207490000|2021-08-17 13:38:10|35556.92|35556.92|35556.92|35556.92|35556.92|35556.92|35556.92|35556.92|0
1629207520000|2021-08-17 13:38:40|35568.63|35568.63|35568.63|35568.63|35568.63|35568.63|35568.63|35568.63|0
1629207540000|2021-08-17 13:39:00|35580.35|35580.35|35580.35|35580.35|35580.35|35580.35|35580.35|35580.35|0
1629207580000|2021-08-17 13:39:40|35592.06|35592.06|35603.78|35603.78|35603.78|35603.78|35592.06|35592.06|0
1629207600000|2021-08-17 13:40:00|35606.13|35606.13|35606.13|35606.13|35606.13|35606.13|35606.13|35606.13|0
1629207620000|2021-08-17 13:40:20|35582.7|35582.7|35582.7|35582.7|35582.7|35582.7|35582.7|35582.7|0
1629207700000|2021-08-17 13:41:40|35585.05|35585.05|35585.05|35585.05|35585.05|35585.05|35585.05|35585.05|0
1629207740000|2021-08-17 13:42:20|35587.4|35587.4|35599.11|35599.11|35599.11|35599.11|35587.4|35587.4|0
1629207750000|2021-08-17 13:42:30|35596.76|35596.76|35596.76|35596.76|35596.76|35596.76|35596.76|35596.76|0
1629207760000|2021-08-17 13:42:40|35585.05|35585.05|35585.05|35585.05|35585.05|35585.05|35585.05|35585.05|0
1629207810000|2021-08-17 13:43:30|35596.76|35596.76|35596.76|35596.76|35596.76|35596.76|35596.76|35596.76|0
1629207870000|2021-08-17 13:44:30|35594.41|35594.41|35594.41|35594.41|35594.41|35594.41|35594.41|35594.41|0
1629207900000|2021-08-17 13:45:00|35607.92|35607.92|35607.92|35607.92|35607.92|35607.92|35607.92|35607.92|0
1629208060000|2021-08-17 13:47:40|35619.64|35619.64|35619.64|35619.64|35619.64|35619.64|35619.64|35619.64|0
1629208070000|2021-08-17 13:47:50|35606.13|35606.13|35606.13|35606.13|35606.13|35606.13|35606.13|35606.13|0
1629208160000|2021-08-17 13:49:20|35594.41|35594.41|35594.41|35594.41|35594.41|35594.41|35594.41|35594.41|0
1629208200000|2021-08-17 13:50:00|35582.7|35582.7|35582.7|35582.7|35582.7|35582.7|35582.7|35582.7|0
1629208230000|2021-08-17 13:50:30|35570.98|35570.98|35570.98|35570.98|35570.98|35570.98|35570.98|35570.98|0
1629208240000|2021-08-17 13:50:40|35559.27|35559.27|35559.27|35559.27|35559.27|35559.27|35559.27|35559.27|0
1629208260000|2021-08-17 13:51:00|35547.55|35547.55|35547.55|35547.55|35547.55|35547.55|35547.55|35547.55|0
1629208270000|2021-08-17 13:51:10|35552.26|35552.26|35552.26|35552.26|35552.26|35552.26|35552.26|35552.26|0
1629208280000|2021-08-17 13:51:20|35540.54|35540.54|35540.54|35540.54|35540.54|35540.54|35540.54|35540.54|0
1629208290000|2021-08-17 13:51:30|35528.83|35528.83|35528.83|35528.83|35528.83|35528.83|35528.83|35528.83|0
1629208340000|2021-08-17 13:52:20|35540.54|35540.54|35540.54|35540.54|35540.54|35540.54|35540.54|35540.54|0
1629208480000|2021-08-17 13:54:40|35552.26|35552.26|35552.26|35552.26|35552.26|35552.26|35552.26|35552.26|0
1629208510000|2021-08-17 13:55:10|35547.55|35547.55|35547.55|35547.55|35547.55|35547.55|35547.55|35547.55|0
1629208670000|2021-08-17 13:57:50|35552.26|35552.26|35552.26|35552.26|35552.26|35552.26|35552.26|35552.26|0
1629208740000|2021-08-17 13:59:00|35554.61|35554.61|35554.61|35554.61|35554.61|35554.61|35554.61|35554.61|0
1629208860000|2021-08-17 14:01:00|35531.18|35531.18|35496.04|35496.04|35531.18|35531.18|35496.04|35496.04|0
1629208870000|2021-08-17 14:01:10|35519.46|35519.46|35519.46|35519.46|35519.46|35519.46|35507.75|35507.75|0
1629208920000|2021-08-17 14:02:00|35517.11|35517.11|35512.41|35512.41|35517.11|35517.11|35512.41|35512.41|0
1629208930000|2021-08-17 14:02:10|35510.06|35510.06|35510.06|35510.06|35510.06|35510.06|35510.06|35510.06|0
1629208960000|2021-08-17 14:02:40|35505.36|35505.36|35498.3|35498.3|35505.36|35505.36|35498.3|35498.3|0
1629208980000|2021-08-17 14:03:00|35484.79|35484.79|35484.79|35484.79|35484.79|35484.79|35484.79|35484.79|0
1629209050000|2021-08-17 14:04:10|35449.65|35449.65|35452|35452|35452|35452|35449.65|35449.65|0
1629209080000|2021-08-17 14:04:40|35440.29|35440.29|35416.86|35416.86|35440.29|35440.29|35416.86|35416.86|0
1629209100000|2021-08-17 14:05:00|35405.14|35405.14|35432.17|35432.17|35432.17|35432.17|35405.14|35405.14|0
1629209110000|2021-08-17 14:05:10|35443.88|35443.88|35432.17|35432.17|35443.88|35443.88|35432.17|35432.17|0
1629209140000|2021-08-17 14:05:40|35405.14|35405.14|35402.79|35402.79|35405.14|35405.14|35402.79|35402.79|0
1629209160000|2021-08-17 14:06:00|35414.51|35414.51|35428.02|35428.02|35428.02|35428.02|35414.51|35414.51|0
1629209280000|2021-08-17 14:08:00|35425.67|35425.67|35425.67|35425.67|35425.67|35425.67|35425.67|35425.67|0
1629209340000|2021-08-17 14:09:00|35449.1|35449.1|35437.38|35437.38|35449.1|35449.1|35437.38|35437.38|0
1629209350000|2021-08-17 14:09:10|35425.67|35425.67|35425.67|35425.67|35425.67|35425.67|35425.67|35425.67|0
1629209460000|2021-08-17 14:11:00|35437.38|35437.38|35437.38|35437.38|35437.38|35437.38|35437.38|35437.38|0
1629209550000|2021-08-17 14:12:30|35449.1|35449.1|35449.1|35449.1|35449.1|35449.1|35449.1|35449.1|0
1629209580000|2021-08-17 14:13:00|35446.74|35446.74|35444.39|35444.39|35446.74|35446.74|35444.39|35444.39|0
1629209610000|2021-08-17 14:13:30|35449.1|35449.1|35453.8|35453.8|35453.8|35453.8|35444.39|35444.39|0
1629209680000|2021-08-17 14:14:40|35465.51|35465.51|35470.21|35470.21|35470.21|35470.21|35465.51|35465.51|0
1629209690000|2021-08-17 14:14:50|35472.57|35472.57|35472.57|35472.57|35474.92|35474.92|35472.57|35472.57|0
1629209780000|2021-08-17 14:16:20|35486.08|35486.08|35486.08|35486.08|35486.08|35486.08|35486.08|35486.08|0
1629209870000|2021-08-17 14:17:50|35474.36|35474.36|35474.36|35474.36|35474.36|35474.36|35474.36|35474.36|0
1629210110000|2021-08-17 14:21:50|35472.01|35472.01|35472.01|35472.01|35472.01|35472.01|35472.01|35472.01|0
1629210220000|2021-08-17 14:23:40|35483.73|35483.73|35472.01|35472.01|35483.73|35483.73|35472.01|35472.01|0
1629210280000|2021-08-17 14:24:40|35474.36|35474.36|35481.42|35481.42|35481.42|35481.42|35474.36|35474.36|0
1629210300000|2021-08-17 14:25:00|35479.06|35479.06|35479.06|35479.06|35479.06|35479.06|35479.06|35479.06|0
1629210370000|2021-08-17 14:26:10|35481.42|35481.42|35481.42|35481.42|35483.77|35483.77|35481.42|35481.42|0
1629210520000|2021-08-17 14:28:40|35493.13|35493.13|35493.13|35493.13|35493.13|35493.13|35493.13|35493.13|0
1629210560000|2021-08-17 14:29:20|35481.42|35481.42|35481.42|35481.42|35481.42|35481.42|35481.42|35481.42|0
1629210570000|2021-08-17 14:29:30|35469.7|35469.7|35457.99|35457.99|35469.7|35469.7|35457.99|35457.99|0
1629210750000|2021-08-17 14:32:30|35471.5|35471.5|35471.5|35471.5|35471.5|35471.5|35471.5|35471.5|0
1629210770000|2021-08-17 14:32:50|35485.01|35485.01|35485.01|35485.01|35485.01|35485.01|35485.01|35485.01|0
1629210860000|2021-08-17 14:34:20|35482.66|35482.66|35482.66|35482.66|35482.66|35482.66|35482.66|35482.66|0
1629210900000|2021-08-17 14:35:00|35469.15|35469.15|35469.15|35469.15|35469.15|35469.15|35469.15|35469.15|0
1629210940000|2021-08-17 14:35:40|35457.43|35457.43|35457.43|35457.43|35457.43|35457.43|35457.43|35457.43|0
1629210950000|2021-08-17 14:35:50|35470.94|35470.94|35470.94|35470.94|35470.94|35470.94|35470.94|35470.94|0
1629211060000|2021-08-17 14:37:40|35484.45|35484.45|35484.45|35484.45|35484.45|35484.45|35484.45|35484.45|0
1629211140000|2021-08-17 14:39:00|35472.74|35472.74|35456.88|35456.88|35472.74|35472.74|35456.88|35456.88|0
1629211150000|2021-08-17 14:39:10|35470.39|35470.39|35472.74|35472.74|35472.74|35472.74|35470.39|35470.39|0
1629211160000|2021-08-17 14:39:20|35461.03|35461.03|35461.03|35461.03|35461.03|35461.03|35461.03|35461.03|0
1629211210000|2021-08-17 14:40:10|35484.45|35484.45|35507.88|35507.88|35507.88|35507.88|35484.45|35484.45|0
1629211230000|2021-08-17 14:40:30|35496.17|35496.17|35496.17|35496.17|35496.17|35496.17|35496.17|35496.17|0
1629211400000|2021-08-17 14:43:20|35507.88|35507.88|35507.88|35507.88|35507.88|35507.88|35507.88|35507.88|0
1629211450000|2021-08-17 14:44:10|35519.6|35519.6|35521.95|35521.95|35521.95|35521.95|35519.6|35519.6|0
1629211500000|2021-08-17 14:45:00|35524.3|35524.3|35524.3|35524.3|35524.3|35524.3|35524.3|35524.3|0
1629211800000|2021-08-17 14:50:00|35536.01|35536.01|35536.01|35536.01|35536.01|35536.01|35536.01|35536.01|0
1629211870000|2021-08-17 14:51:10|35538.37|35538.37|35538.37|35538.37|35538.37|35538.37|35538.37|35538.37|0
1629211950000|2021-08-17 14:52:30|35536.01|35536.01|35536.01|35536.01|35536.01|35536.01|35536.01|35536.01|0
1629211980000|2021-08-17 14:53:00|35547.73|35547.73|35547.73|35547.73|35547.73|35547.73|35547.73|35547.73|0
1629212160000|2021-08-17 14:56:00|35536.01|35536.01|35536.01|35536.01|35536.01|35536.01|35536.01|35536.01|0
1629212170000|2021-08-17 14:56:10|35533.66|35533.66|35533.66|35533.66|35533.66|35533.66|35533.66|35533.66|0
1629212360000|2021-08-17 14:59:20|35531.31|35531.31|35507.88|35507.88|35531.31|35531.31|35507.88|35507.88|0
1629212370000|2021-08-17 14:59:30|35496.17|35496.17|35507.88|35507.88|35507.88|35507.88|35496.17|35496.17|0
1629212380000|2021-08-17 14:59:40|35510.23|35510.23|35510.23|35510.23|35510.23|35510.23|35510.23|35510.23|0
1629212390000|2021-08-17 14:59:50|35507.88|35507.88|35519.6|35519.6|35519.6|35519.6|35507.88|35507.88|0
1629212420000|2021-08-17 15:00:20|35521.95|35521.95|35521.95|35521.95|35521.95|35521.95|35521.95|35521.95|0
1629212510000|2021-08-17 15:01:50|35517.25|35517.25|35517.25|35517.25|35517.25|35517.25|35517.25|35517.25|0
1629212560000|2021-08-17 15:02:40|35505.53|35505.53|35505.53|35505.53|35505.53|35505.53|35505.53|35505.53|0
1629212720000|2021-08-17 15:05:20|35519.6|35519.6|35519.6|35519.6|35519.6|35519.6|35519.6|35519.6|0
1629212730000|2021-08-17 15:05:30|35531.31|35531.31|35531.31|35531.31|35531.31|35531.31|35531.31|35531.31|0
1629212740000|2021-08-17 15:05:40|35544.82|35544.82|35544.82|35544.82|35544.82|35544.82|35544.82|35544.82|0
1629212780000|2021-08-17 15:06:20|35549.53|35549.53|35549.53|35549.53|35549.53|35549.53|35549.53|35549.53|0
1629212790000|2021-08-17 15:06:30|35551.88|35551.88|35551.88|35551.88|35551.88|35551.88|35551.88|35551.88|0
1629212880000|2021-08-17 15:08:00|35556.58|35556.58|35556.58|35556.58|35556.58|35556.58|35556.58|35556.58|0
1629212930000|2021-08-17 15:08:50|35554.23|35554.23|35554.23|35554.23|35554.23|35554.23|35554.23|35554.23|0
1629212990000|2021-08-17 15:09:50|35542.51|35542.51|35542.51|35542.51|35542.51|35542.51|35542.51|35542.51|0
1629213010000|2021-08-17 15:10:10|35530.8|35530.8|35530.8|35530.8|35530.8|35530.8|35530.8|35530.8|0
1629213100000|2021-08-17 15:11:40|35519.08|35519.08|35519.08|35519.08|35519.08|35519.08|35519.08|35519.08|0
1629213120000|2021-08-17 15:12:00|35505.57|35505.57|35505.57|35505.57|35505.57|35505.57|35505.57|35505.57|0
1629213140000|2021-08-17 15:12:20|35507.92|35507.92|35521.44|35521.44|35521.44|35521.44|35507.92|35507.92|0
1629213200000|2021-08-17 15:13:20|35509.72|35509.72|35509.72|35509.72|35509.72|35509.72|35509.72|35509.72|0
1629213260000|2021-08-17 15:14:20|35496.21|35496.21|35496.21|35496.21|35496.21|35496.21|35496.21|35496.21|0
1629213340000|2021-08-17 15:15:40|35482.7|35482.7|35494.41|35494.41|35494.41|35494.41|35482.7|35482.7|0
1629213360000|2021-08-17 15:16:00|35482.7|35482.7|35470.99|35470.99|35482.7|35482.7|35470.99|35470.99|0
1629213390000|2021-08-17 15:16:30|35494.41|35494.41|35494.41|35494.41|35494.41|35494.41|35494.41|35494.41|0
1629213400000|2021-08-17 15:16:40|35482.7|35482.7|35493.86|35493.86|35496.21|35496.21|35482.7|35482.7|0
1629213410000|2021-08-17 15:16:50|35505.57|35505.57|35493.86|35493.86|35505.57|35505.57|35493.86|35493.86|0
1629213530000|2021-08-17 15:18:50|35496.21|35496.21|35496.21|35496.21|35496.21|35496.21|35496.21|35496.21|0
1629213600000|2021-08-17 15:20:00|35482.7|35482.7|35482.7|35482.7|35482.7|35482.7|35482.7|35482.7|0
1629213610000|2021-08-17 15:20:10|35485.05|35485.05|35485.05|35485.05|35485.05|35485.05|35485.05|35485.05|0
1629213640000|2021-08-17 15:20:40|35498.56|35498.56|35498.56|35498.56|35498.56|35498.56|35498.56|35498.56|0
1629213670000|2021-08-17 15:21:10|35485.05|35485.05|35485.05|35485.05|35485.05|35485.05|35485.05|35485.05|0
1629213740000|2021-08-17 15:22:20|35489.75|35489.75|35489.75|35489.75|35489.75|35489.75|35489.75|35489.75|0
1629213790000|2021-08-17 15:23:10|35487.4|35487.4|35487.4|35487.4|35487.4|35487.4|35487.4|35487.4|0
1629213850000|2021-08-17 15:24:10|35485.05|35485.05|35485.05|35485.05|35485.05|35485.05|35485.05|35485.05|0
1629213930000|2021-08-17 15:25:30|35473.34|35473.34|35473.34|35473.34|35473.34|35473.34|35473.34|35473.34|0
1629214000000|2021-08-17 15:26:40|35461.62|35461.62|35473.34|35473.34|35473.34|35473.34|35461.62|35461.62|0
1629214020000|2021-08-17 15:27:00|35475.69|35475.69|35473.34|35473.34|35475.69|35475.69|35473.34|35473.34|0
1629214060000|2021-08-17 15:27:40|35461.62|35461.62|35473.34|35473.34|35473.34|35473.34|35461.62|35461.62|0
1629214070000|2021-08-17 15:27:50|35470.99|35470.99|35470.99|35470.99|35470.99|35470.99|35470.99|35470.99|0
1629214140000|2021-08-17 15:29:00|35459.27|35459.27|35459.27|35459.27|35459.27|35459.27|35459.27|35459.27|0
1629214170000|2021-08-17 15:29:30|35494.41|35494.41|35470.99|35470.99|35494.41|35494.41|35470.99|35470.99|0
1629214190000|2021-08-17 15:29:50|35468.63|35468.63|35512.07|35512.07|35512.07|35512.07|35468.63|35468.63|0
1629270990000|2021-08-18 07:16:30|35441.41|35441.41|35441.41|35441.41|35441.41|35441.41|35441.41|35441.41|0
1629271000000|2021-08-18 07:16:40|35417.98|35417.98|35417.98|35417.98|35417.98|35417.98|35417.98|35417.98|0
1629271010000|2021-08-18 07:16:50|35406.26|35406.26|35406.26|35406.26|35406.26|35406.26|35406.26|35406.26|0
1629271070000|2021-08-18 07:17:50|35429.69|35429.69|35441.41|35441.41|35441.41|35441.41|35429.69|35429.69|0
1629271080000|2021-08-18 07:18:00|35448.46|35448.46|35448.46|35448.46|35448.46|35448.46|35448.46|35448.46|0
1629271140000|2021-08-18 07:19:00|35446.11|35446.11|35446.11|35446.11|35446.11|35446.11|35446.11|35446.11|0
1629271190000|2021-08-18 07:19:50|35410.97|35410.97|35410.97|35410.97|35410.97|35410.97|35410.97|35410.97|0
1629271200000|2021-08-18 07:20:00|35422.68|35422.68|35422.68|35422.68|35422.68|35422.68|35422.68|35422.68|0
1629271210000|2021-08-18 07:20:10|35434.39|35434.39|35434.39|35434.39|35434.39|35434.39|35434.39|35434.39|0
1629271230000|2021-08-18 07:20:30|35446.11|35446.11|35446.11|35446.11|35446.11|35446.11|35446.11|35446.11|0
1629271250000|2021-08-18 07:20:50|35450.81|35450.81|35450.81|35450.81|35450.81|35450.81|35450.81|35450.81|0
1629271270000|2021-08-18 07:21:10|35453.16|35453.16|35450.81|35450.81|35453.16|35453.16|35450.81|35450.81|0
1629271290000|2021-08-18 07:21:30|35462.53|35462.53|35474.24|35474.24|35474.24|35474.24|35462.53|35462.53|0
1629271440000|2021-08-18 07:24:00|35462.53|35462.53|35485.95|35485.95|35485.95|35485.95|35462.53|35462.53|0
1629271570000|2021-08-18 07:26:10|35462.53|35462.53|35462.53|35462.53|35462.53|35462.53|35462.53|35462.53|0
1629271600000|2021-08-18 07:26:40|35453.12|35453.12|35453.12|35453.12|35453.12|35453.12|35453.12|35453.12|0
1629271610000|2021-08-18 07:26:50|35457.82|35457.82|35460.17|35460.17|35460.17|35460.17|35457.82|35457.82|0
1629271630000|2021-08-18 07:27:10|35464.88|35464.88|35460.17|35460.17|35464.88|35464.88|35460.17|35460.17|0
1629271680000|2021-08-18 07:28:00|35471.89|35471.89|35471.89|35471.89|35471.89|35471.89|35471.89|35471.89|0
1629271770000|2021-08-18 07:29:30|35483.6|35483.6|35483.6|35483.6|35483.6|35483.6|35483.6|35483.6|0
1629271780000|2021-08-18 07:29:40|35495.32|35495.32|35507.03|35507.03|35507.03|35507.03|35495.32|35495.32|0
1629271790000|2021-08-18 07:29:50|35493.52|35493.52|35495.32|35495.32|35507.03|35507.03|35493.52|35493.52|0
1629271820000|2021-08-18 07:30:20|35483.6|35483.6|35483.6|35483.6|35483.6|35483.6|35483.6|35483.6|0
1629271830000|2021-08-18 07:30:30|35470.09|35470.09|35456.58|35456.58|35470.09|35470.09|35456.58|35456.58|0
1629271850000|2021-08-18 07:30:50|35468.3|35468.3|35468.3|35468.3|35468.3|35468.3|35468.3|35468.3|0
1629271860000|2021-08-18 07:31:00|35456.58|35456.58|35456.58|35456.58|35456.58|35456.58|35456.58|35456.58|0
1629271880000|2021-08-18 07:31:20|35444.87|35444.87|35433.15|35433.15|35444.87|35444.87|35433.15|35433.15|0
1629271910000|2021-08-18 07:31:50|35421.44|35421.44|35421.44|35421.44|35421.44|35421.44|35421.44|35421.44|0
1629271940000|2021-08-18 07:32:20|35423.79|35423.79|35412.07|35412.07|35423.79|35423.79|35412.07|35412.07|0
1629272070000|2021-08-18 07:34:30|35421.48|35421.48|35421.48|35421.48|35421.48|35421.48|35421.48|35421.48|0
1629272080000|2021-08-18 07:34:40|35409.76|35409.76|35409.76|35409.76|35409.76|35409.76|35409.76|35409.76|0
1629272100000|2021-08-18 07:35:00|35398.05|35398.05|35398.05|35398.05|35398.05|35398.05|35398.05|35398.05|0
1629272160000|2021-08-18 07:36:00|35409.76|35409.76|35409.76|35409.76|35409.76|35409.76|35409.76|35409.76|0
1629272240000|2021-08-18 07:37:20|35398.05|35398.05|35398.05|35398.05|35398.05|35398.05|35398.05|35398.05|0
1629272260000|2021-08-18 07:37:40|35409.76|35409.76|35409.76|35409.76|35409.76|35409.76|35409.76|35409.76|0
1629272290000|2021-08-18 07:38:10|35414.47|35414.47|35414.47|35414.47|35414.47|35414.47|35414.47|35414.47|0
1629272380000|2021-08-18 07:39:40|35426.18|35426.18|35426.18|35426.18|35426.18|35426.18|35426.18|35426.18|0
1629272400000|2021-08-18 07:40:00|35414.47|35414.47|35414.47|35414.47|35414.47|35414.47|35414.47|35414.47|0
1629272440000|2021-08-18 07:40:40|35427.98|35427.98|35427.98|35427.98|35427.98|35427.98|35427.98|35427.98|0
1629272520000|2021-08-18 07:42:00|35416.26|35416.26|35420.97|35420.97|35420.97|35420.97|35416.26|35416.26|0
1629272530000|2021-08-18 07:42:10|35432.68|35432.68|35432.68|35432.68|35432.68|35432.68|35432.68|35432.68|0
1629272540000|2021-08-18 07:42:20|35444.39|35444.39|35469.62|35469.62|35469.62|35469.62|35444.39|35444.39|0
1629272570000|2021-08-18 07:42:50|35457.91|35457.91|35455.55|35455.55|35457.91|35457.91|35455.55|35455.55|0
1629272710000|2021-08-18 07:45:10|35453.2|35453.2|35453.2|35453.2|35453.2|35453.2|35453.2|35453.2|0
1629272760000|2021-08-18 07:46:00|35439.69|35439.69|35439.69|35439.69|35439.69|35439.69|35439.69|35439.69|0
1629273000000|2021-08-18 07:50:00|35437.34|35437.34|35446.75|35446.75|35446.75|35446.75|35437.34|35437.34|0
1629273010000|2021-08-18 07:50:10|35451.45|35451.45|35449.1|35449.1|35451.45|35451.45|35449.1|35449.1|0
1629273040000|2021-08-18 07:50:40|35460.81|35460.81|35472.53|35472.53|35472.53|35472.53|35460.81|35460.81|0
1629273070000|2021-08-18 07:51:10|35459.02|35459.02|35466.07|35466.07|35466.07|35466.07|35459.02|35459.02|0
1629273110000|2021-08-18 07:51:50|35452.56|35452.56|35452.56|35452.56|35452.56|35452.56|35452.56|35452.56|0
1629273140000|2021-08-18 07:52:20|35447.86|35447.86|35447.86|35447.86|35447.86|35447.86|35447.86|35447.86|0
1629273230000|2021-08-18 07:53:50|35459.57|35459.57|35459.57|35459.57|35459.57|35459.57|35447.86|35447.86|0
1629273240000|2021-08-18 07:54:00|35436.14|35436.14|35436.14|35436.14|35436.14|35436.14|35436.14|35436.14|0
1629273260000|2021-08-18 07:54:20|35447.86|35447.86|35447.86|35447.86|35447.86|35447.86|35447.86|35447.86|0
1629273300000|2021-08-18 07:55:00|35474.88|35474.88|35461.37|35461.37|35474.88|35474.88|35461.37|35461.37|0
1629273330000|2021-08-18 07:55:30|35459.02|35459.02|35459.02|35459.02|35459.02|35459.02|35459.02|35459.02|0
1629273350000|2021-08-18 07:55:50|35470.73|35470.73|35470.73|35470.73|35470.73|35470.73|35470.73|35470.73|0
1629273360000|2021-08-18 07:56:00|35459.02|35459.02|35459.02|35459.02|35459.02|35459.02|35459.02|35459.02|0
1629273410000|2021-08-18 07:56:50|35472.53|35472.53|35472.53|35472.53|35472.53|35472.53|35472.53|35472.53|0
1629273520000|2021-08-18 07:58:40|35474.88|35474.88|35474.88|35474.88|35474.88|35474.88|35474.88|35474.88|0
1629273550000|2021-08-18 07:59:10|35472.53|35472.53|35472.53|35472.53|35472.53|35472.53|35472.53|35472.53|0
1629273610000|2021-08-18 08:00:10|35470.17|35470.17|35470.17|35470.17|35470.17|35470.17|35470.17|35470.17|0
1629273620000|2021-08-18 08:00:20|35458.46|35458.46|35449.1|35449.1|35458.46|35458.46|35446.75|35446.75|0
1629273630000|2021-08-18 08:00:30|35451.45|35451.45|35451.45|35451.45|35451.45|35451.45|35439.73|35439.73|0
1629273640000|2021-08-18 08:00:40|35439.73|35439.73|35439.73|35439.73|35439.73|35439.73|35439.73|35439.73|0
1629273660000|2021-08-18 08:01:00|35437.38|35437.38|35435.03|35435.03|35437.38|35437.38|35435.03|35435.03|0
1629273690000|2021-08-18 08:01:30|35446.75|35446.75|35446.75|35446.75|35446.75|35446.75|35446.75|35446.75|0
1629273720000|2021-08-18 08:02:00|35449.1|35449.1|35437.38|35437.38|35449.1|35449.1|35437.38|35437.38|0
1629273750000|2021-08-18 08:02:30|35432.68|35432.68|35432.68|35432.68|35432.68|35432.68|35432.68|35432.68|0
1629273760000|2021-08-18 08:02:40|35420.97|35420.97|35416.26|35416.26|35420.97|35420.97|35416.26|35416.26|0
1629273770000|2021-08-18 08:02:50|35413.91|35413.91|35413.91|35413.91|35413.91|35413.91|35413.91|35413.91|0
1629273800000|2021-08-18 08:03:20|35411.56|35411.56|35409.21|35409.21|35411.56|35411.56|35409.21|35409.21|0
1629273890000|2021-08-18 08:04:50|35420.92|35420.92|35420.92|35420.92|35420.92|35420.92|35420.92|35420.92|0
1629273970000|2021-08-18 08:06:10|35393.9|35393.9|35393.9|35393.9|35393.9|35393.9|35393.9|35393.9|0
1629274120000|2021-08-18 08:08:40|35389.2|35389.2|35389.2|35389.2|35389.2|35389.2|35389.2|35389.2|0
1629274150000|2021-08-18 08:09:10|35382.15|35382.15|35382.15|35382.15|35382.15|35382.15|35382.15|35382.15|0
1629274200000|2021-08-18 08:10:00|35363.38|35363.38|35335.25|35335.25|35363.38|35363.38|35335.25|35335.25|0
1629274280000|2021-08-18 08:11:20|35339.95|35339.95|35339.95|35339.95|35339.95|35339.95|35339.95|35339.95|0
1629274290000|2021-08-18 08:11:30|35328.24|35328.24|35328.24|35328.24|35328.24|35328.24|35328.24|35328.24|0
1629274340000|2021-08-18 08:12:20|35325.88|35325.88|35325.88|35325.88|35325.88|35325.88|35325.88|35325.88|0
1629274400000|2021-08-18 08:13:20|35314.17|35314.17|35314.17|35314.17|35314.17|35314.17|35314.17|35314.17|0
1629274510000|2021-08-18 08:15:10|35302.46|35302.46|35302.46|35302.46|35302.46|35302.46|35302.46|35302.46|0
1629274530000|2021-08-18 08:15:30|35300.1|35300.1|35300.1|35300.1|35300.1|35300.1|35300.1|35300.1|0
1629274540000|2021-08-18 08:15:40|35286.59|35286.59|35291.3|35291.3|35291.3|35291.3|35286.59|35286.59|0
1629274550000|2021-08-18 08:15:50|35279.58|35279.58|35279.58|35279.58|35279.58|35279.58|35279.58|35279.58|0
1629274580000|2021-08-18 08:16:20|35267.87|35267.87|35279.58|35279.58|35291.3|35291.3|35267.87|35267.87|0
1629274600000|2021-08-18 08:16:40|35277.23|35277.23|35277.23|35277.23|35277.23|35277.23|35277.23|35277.23|0
1629274630000|2021-08-18 08:17:10|35265.52|35265.52|35265.52|35265.52|35265.52|35265.52|35265.52|35265.52|0
1629274650000|2021-08-18 08:17:30|35253.8|35253.8|35265.52|35265.52|35265.52|35265.52|35253.8|35253.8|0
1629274880000|2021-08-18 08:21:20|35274.88|35274.88|35288.94|35288.94|35288.94|35288.94|35274.88|35274.88|0
1629274940000|2021-08-18 08:22:20|35284.24|35284.24|35284.24|35284.24|35284.24|35284.24|35284.24|35284.24|0
1629275010000|2021-08-18 08:23:30|35272.53|35272.53|35272.53|35272.53|35272.53|35272.53|35272.53|35272.53|0
1629275350000|2021-08-18 08:29:10|35249.1|35249.1|35249.1|35249.1|35249.1|35249.1|35249.1|35249.1|0
1629275400000|2021-08-18 08:30:00|35251.45|35251.45|35251.45|35251.45|35251.45|35251.45|35251.45|35251.45|0
1629275440000|2021-08-18 08:30:40|35216.31|35216.31|35216.31|35216.31|35216.31|35216.31|35216.31|35216.31|0
1629275450000|2021-08-18 08:30:50|35213.96|35213.96|35213.96|35213.96|35213.96|35213.96|35209.25|35209.25|0
1629275500000|2021-08-18 08:31:40|35202.24|35202.24|35202.24|35202.24|35202.24|35202.24|35202.24|35202.24|0
1629275590000|2021-08-18 08:33:10|35213.96|35213.96|35225.67|35225.67|35225.67|35225.67|35213.96|35213.96|0
1629275600000|2021-08-18 08:33:20|35232.72|35232.72|35230.37|35230.37|35232.72|35232.72|35230.37|35230.37|0
1629275660000|2021-08-18 08:34:20|35242.09|35242.09|35244.44|35244.44|35244.44|35244.44|35242.09|35242.09|0
1629275770000|2021-08-18 08:36:10|35267.87|35267.87|35267.87|35267.87|35267.87|35267.87|35267.87|35267.87|0
1629275780000|2021-08-18 08:36:20|35270.22|35270.22|35270.22|35270.22|35270.22|35270.22|35270.22|35270.22|0
1629275900000|2021-08-18 08:38:20|35281.93|35281.93|35293.65|35293.65|35293.65|35293.65|35281.93|35281.93|0
1629275920000|2021-08-18 08:38:40|35281.93|35281.93|35281.93|35281.93|35281.93|35281.93|35281.93|35281.93|0
1629275930000|2021-08-18 08:38:50|35270.22|35270.22|35270.22|35270.22|35270.22|35270.22|35270.22|35270.22|0
1629275940000|2021-08-18 08:39:00|35258.5|35258.5|35258.5|35258.5|35258.5|35258.5|35258.5|35258.5|0
1629275950000|2021-08-18 08:39:10|35244.99|35244.99|35244.99|35244.99|35244.99|35244.99|35244.99|35244.99|0
1629276010000|2021-08-18 08:40:10|35258.5|35258.5|35258.5|35258.5|35258.5|35258.5|35258.5|35258.5|0
1629276040000|2021-08-18 08:40:40|35281.93|35281.93|35281.93|35281.93|35281.93|35281.93|35281.93|35281.93|0
1629276070000|2021-08-18 08:41:10|35279.58|35279.58|35293.09|35293.09|35293.09|35293.09|35279.58|35279.58|0
1629276080000|2021-08-18 08:41:20|35281.38|35281.38|35281.38|35281.38|35281.38|35281.38|35281.38|35281.38|0
1629276110000|2021-08-18 08:41:50|35267.87|35267.87|35267.87|35267.87|35267.87|35267.87|35267.87|35267.87|0
1629276130000|2021-08-18 08:42:10|35260.81|35260.81|35260.81|35260.81|35260.81|35260.81|35260.81|35260.81|0
1629276320000|2021-08-18 08:45:20|35225.67|35225.67|35225.67|35225.67|35225.67|35225.67|35225.67|35225.67|0
1629276400000|2021-08-18 08:46:40|35237.38|35237.38|35237.38|35237.38|35237.38|35237.38|35237.38|35237.38|0
1629276410000|2021-08-18 08:46:50|35239.74|35239.74|35239.74|35239.74|35239.74|35239.74|35239.74|35239.74|0
1629276480000|2021-08-18 08:48:00|35251.45|35251.45|35251.45|35251.45|35251.45|35251.45|35251.45|35251.45|0
1629276490000|2021-08-18 08:48:10|35239.74|35239.74|35239.74|35239.74|35239.74|35239.74|35239.74|35239.74|0
1629276510000|2021-08-18 08:48:30|35235.03|35235.03|35235.03|35235.03|35235.03|35235.03|35235.03|35235.03|0
1629276670000|2021-08-18 08:51:10|35223.32|35223.32|35211.6|35211.6|35223.32|35223.32|35211.6|35211.6|0
1629276700000|2021-08-18 08:51:40|35206.9|35206.9|35206.9|35206.9|35206.9|35206.9|35206.9|35206.9|0
1629276720000|2021-08-18 08:52:00|35204.55|35204.55|35204.55|35204.55|35204.55|35204.55|35204.55|35204.55|0
1629276750000|2021-08-18 08:52:30|35197.5|35197.5|35197.5|35197.5|35197.5|35197.5|35197.5|35197.5|0
1629276780000|2021-08-18 08:53:00|35209.21|35209.21|35209.21|35209.21|35209.21|35209.21|35209.21|35209.21|0
1629276840000|2021-08-18 08:54:00|35206.86|35206.86|35199.81|35199.81|35211.56|35211.56|35199.81|35199.81|0
1629276850000|2021-08-18 08:54:10|35202.16|35202.16|35199.81|35199.81|35202.16|35202.16|35199.81|35199.81|0
1629276900000|2021-08-18 08:55:00|35202.16|35202.16|35202.16|35202.16|35202.16|35202.16|35202.16|35202.16|0
1629276980000|2021-08-18 08:56:20|35213.87|35213.87|35213.87|35213.87|35213.87|35213.87|35213.87|35213.87|0
1629276990000|2021-08-18 08:56:30|35202.16|35202.16|35202.16|35202.16|35202.16|35202.16|35202.16|35202.16|0
1629277080000|2021-08-18 08:58:00|35204.51|35204.51|35211.56|35211.56|35211.56|35211.56|35202.16|35202.16|0
1629277090000|2021-08-18 08:58:10|35216.26|35216.26|35216.26|35216.26|35216.26|35216.26|35216.26|35216.26|0
1629277140000|2021-08-18 08:59:00|35227.98|35227.98|35227.98|35227.98|35227.98|35227.98|35227.98|35227.98|0
1629277270000|2021-08-18 09:01:10|35234.73|35234.73|35227.98|35227.98|35234.73|35234.73|35227.98|35227.98|0
1629277280000|2021-08-18 09:01:20|35223.28|35223.28|35223.28|35223.28|35223.28|35223.28|35223.28|35223.28|0
1629277290000|2021-08-18 09:01:30|35220.93|35220.93|35220.93|35220.93|35220.93|35220.93|35220.93|35220.93|0
1629277320000|2021-08-18 09:02:00|35232.64|35232.64|35220.93|35220.93|35232.64|35232.64|35220.93|35220.93|0
1629277330000|2021-08-18 09:02:10|35209.21|35209.21|35209.21|35209.21|35209.21|35209.21|35209.21|35209.21|0
1629277470000|2021-08-18 09:04:30|35220.93|35220.93|35220.93|35220.93|35220.93|35220.93|35220.93|35220.93|0
1629277490000|2021-08-18 09:04:50|35197.5|35197.5|35197.5|35197.5|35197.5|35197.5|35197.5|35197.5|0
1629277520000|2021-08-18 09:05:20|35195.15|35195.15|35195.15|35195.15|35195.15|35195.15|35195.15|35195.15|0
1629277540000|2021-08-18 09:05:40|35197.5|35197.5|35197.5|35197.5|35197.5|35197.5|35197.5|35197.5|0
1629277740000|2021-08-18 09:09:00|35209.21|35209.21|35209.21|35209.21|35209.21|35209.21|35209.21|35209.21|0
1629277800000|2021-08-18 09:10:00|35197.5|35197.5|35197.5|35197.5|35197.5|35197.5|35197.5|35197.5|0
1629277810000|2021-08-18 09:10:10|35199.85|35199.85|35199.85|35199.85|35199.85|35199.85|35199.85|35199.85|0
1629277830000|2021-08-18 09:10:30|35176.42|35176.42|35176.42|35176.42|35176.42|35176.42|35176.42|35176.42|0
1629277850000|2021-08-18 09:10:50|35164.7|35164.7|35164.7|35164.7|35164.7|35164.7|35164.7|35164.7|0
1629277920000|2021-08-18 09:12:00|35176.42|35176.42|35176.42|35176.42|35176.42|35176.42|35176.42|35176.42|0
1629277990000|2021-08-18 09:13:10|35188.13|35188.13|35188.13|35188.13|35188.13|35188.13|35188.13|35188.13|0
1629278070000|2021-08-18 09:14:30|35164.7|35164.7|35164.7|35164.7|35164.7|35164.7|35164.7|35164.7|0
1629278210000|2021-08-18 09:16:50|35162.35|35162.35|35162.35|35162.35|35162.35|35162.35|35162.35|35162.35|0
1629278290000|2021-08-18 09:18:10|35174.07|35174.07|35185.78|35185.78|35185.78|35185.78|35174.07|35174.07|0
1629278340000|2021-08-18 09:19:00|35183.43|35183.43|35183.43|35183.43|35183.43|35183.43|35183.43|35183.43|0
1629278370000|2021-08-18 09:19:30|35185.78|35185.78|35185.78|35185.78|35185.78|35185.78|35185.78|35185.78|0
1629278420000|2021-08-18 09:20:20|35183.43|35183.43|35183.43|35183.43|35183.43|35183.43|35183.43|35183.43|0
1629278450000|2021-08-18 09:20:50|35185.78|35185.78|35185.78|35185.78|35185.78|35185.78|35185.78|35185.78|0
1629278460000|2021-08-18 09:21:00|35174.07|35174.07|35174.07|35174.07|35174.07|35174.07|35174.07|35174.07|0
1629278540000|2021-08-18 09:22:20|35185.78|35185.78|35185.78|35185.78|35185.78|35185.78|35185.78|35185.78|0
1629278570000|2021-08-18 09:22:50|35183.43|35183.43|35181.08|35181.08|35183.43|35183.43|35181.08|35181.08|0
1629278580000|2021-08-18 09:23:00|35185.78|35185.78|35185.78|35185.78|35185.78|35185.78|35185.78|35185.78|0
1629278670000|2021-08-18 09:24:30|35190.48|35190.48|35190.48|35190.48|35190.48|35190.48|35190.48|35190.48|0
1629278710000|2021-08-18 09:25:10|35192.84|35192.84|35192.84|35192.84|35192.84|35192.84|35192.84|35192.84|0
1629278880000|2021-08-18 09:28:00|35204.55|35204.55|35216.26|35216.26|35216.26|35216.26|35204.55|35204.55|0
1629278910000|2021-08-18 09:28:30|35202.75|35202.75|35202.75|35202.75|35202.75|35202.75|35202.75|35202.75|0
1629278940000|2021-08-18 09:29:00|35216.26|35216.26|35216.26|35216.26|35216.26|35216.26|35216.26|35216.26|0
1629279570000|2021-08-18 09:39:30|35211.56|35211.56|35213.91|35213.91|35213.91|35213.91|35211.56|35211.56|0
1629279590000|2021-08-18 09:39:50|35216.26|35216.26|35216.26|35216.26|35216.26|35216.26|35216.26|35216.26|0
1629279740000|2021-08-18 09:42:20|35211.56|35211.56|35211.56|35211.56|35211.56|35211.56|35211.56|35211.56|0
1629279900000|2021-08-18 09:45:00|35223.28|35223.28|35223.28|35223.28|35223.28|35223.28|35223.28|35223.28|0
1629280100000|2021-08-18 09:48:20|35230.33|35230.33|35230.33|35230.33|35230.33|35230.33|35230.33|35230.33|0
1629280140000|2021-08-18 09:49:00|35227.98|35227.98|35227.98|35227.98|35227.98|35227.98|35227.98|35227.98|0
1629280150000|2021-08-18 09:49:10|35230.33|35230.33|35232.68|35232.68|35232.68|35232.68|35230.33|35230.33|0
1629280160000|2021-08-18 09:49:20|35220.97|35220.97|35220.97|35220.97|35220.97|35220.97|35220.97|35220.97|0
1629280180000|2021-08-18 09:49:40|35209.25|35209.25|35209.25|35209.25|35209.25|35209.25|35209.25|35209.25|0
1629280240000|2021-08-18 09:50:40|35195.74|35195.74|35209.25|35209.25|35209.25|35209.25|35195.74|35195.74|0
1629280260000|2021-08-18 09:51:00|35185.82|35185.82|35174.11|35174.11|35185.82|35185.82|35174.11|35174.11|0
1629280270000|2021-08-18 09:51:10|35185.82|35185.82|35185.82|35185.82|35185.82|35185.82|35185.82|35185.82|0
1629280500000|2021-08-18 09:55:00|35188.18|35188.18|35188.18|35188.18|35188.18|35188.18|35188.18|35188.18|0
1629280510000|2021-08-18 09:55:10|35176.46|35176.46|35164.75|35164.75|35176.46|35176.46|35164.75|35164.75|0
1629280870000|2021-08-18 10:01:10|35162.4|35162.4|35162.4|35162.4|35162.4|35162.4|35162.4|35162.4|0
1629280890000|2021-08-18 10:01:30|35150.68|35150.68|35115.54|35115.54|35150.68|35150.68|35115.54|35115.54|0
1629280900000|2021-08-18 10:01:40|35138.97|35138.97|35138.97|35138.97|35138.97|35138.97|35138.97|35138.97|0
1629280920000|2021-08-18 10:02:00|35162.4|35162.4|35150.68|35150.68|35162.4|35162.4|35150.68|35150.68|0
1629280950000|2021-08-18 10:02:30|35153.03|35153.03|35153.03|35153.03|35153.03|35153.03|35153.03|35153.03|0
1629281000000|2021-08-18 10:03:20|35150.68|35150.68|35148.33|35148.33|35150.68|35150.68|35148.33|35148.33|0
1629281040000|2021-08-18 10:04:00|35171.76|35171.76|35171.76|35171.76|35171.76|35171.76|35171.76|35171.76|0
1629281060000|2021-08-18 10:04:20|35158.25|35158.25|35158.25|35158.25|35158.25|35158.25|35158.25|35158.25|0
1629281080000|2021-08-18 10:04:40|35169.96|35169.96|35169.96|35169.96|35169.96|35169.96|35169.96|35169.96|0
1629281100000|2021-08-18 10:05:00|35181.68|35181.68|35181.68|35181.68|35181.68|35181.68|35181.68|35181.68|0
1629281170000|2021-08-18 10:06:10|35169.96|35169.96|35169.96|35169.96|35169.96|35169.96|35169.96|35169.96|0
1629281260000|2021-08-18 10:07:40|35167.61|35167.61|35169.96|35169.96|35169.96|35169.96|35167.61|35167.61|0
1629281290000|2021-08-18 10:08:10|35158.25|35158.25|35158.25|35158.25|35158.25|35158.25|35158.25|35158.25|0
1629281330000|2021-08-18 10:08:50|35160.6|35160.6|35160.6|35160.6|35160.6|35160.6|35160.6|35160.6|0
1629281370000|2021-08-18 10:09:30|35148.88|35148.88|35148.88|35148.88|35148.88|35148.88|35148.88|35148.88|0
1629281410000|2021-08-18 10:10:10|35153.59|35153.59|35153.59|35153.59|35153.59|35153.59|35153.59|35153.59|0
1629281460000|2021-08-18 10:11:00|35141.87|35141.87|35118.44|35118.44|35141.87|35141.87|35118.44|35118.44|0
1629281500000|2021-08-18 10:11:40|35113.74|35113.74|35113.74|35113.74|35113.74|35113.74|35113.74|35113.74|0
1629281530000|2021-08-18 10:12:10|35102.03|35102.03|35102.03|35102.03|35102.03|35102.03|35102.03|35102.03|0
1629281580000|2021-08-18 10:13:00|35090.31|35090.31|35078.6|35078.6|35090.31|35090.31|35078.6|35078.6|0
1629281590000|2021-08-18 10:13:10|35066.88|35066.88|35066.88|35066.88|35066.88|35066.88|35066.88|35066.88|0
1629281630000|2021-08-18 10:13:50|35055.17|35055.17|35043.45|35043.45|35055.17|35055.17|35043.45|35043.45|0
1629281640000|2021-08-18 10:14:00|35066.88|35066.88|35066.88|35066.88|35066.88|35066.88|35066.88|35066.88|0
1629281770000|2021-08-18 10:16:10|35078.6|35078.6|35078.6|35078.6|35078.6|35078.6|35078.6|35078.6|0
1629281810000|2021-08-18 10:16:50|35076.25|35076.25|35076.25|35076.25|35076.25|35076.25|35076.25|35076.25|0
1629281930000|2021-08-18 10:18:50|35064.53|35064.53|35064.53|35064.53|35064.53|35064.53|35064.53|35064.53|0
1629282010000|2021-08-18 10:20:10|35052.82|35052.82|35052.82|35052.82|35052.82|35052.82|35052.82|35052.82|0
1629282030000|2021-08-18 10:20:30|35066.33|35066.33|35066.33|35066.33|35066.33|35066.33|35066.33|35066.33|0
1629282070000|2021-08-18 10:21:10|35078.04|35078.04|35078.04|35078.04|35078.04|35078.04|35078.04|35078.04|0
1629282110000|2021-08-18 10:21:50|35075.69|35075.69|35075.69|35075.69|35075.69|35075.69|35075.69|35075.69|0
1629282200000|2021-08-18 10:23:20|35073.34|35073.34|35073.34|35073.34|35073.34|35073.34|35073.34|35073.34|0
1629282290000|2021-08-18 10:24:50|35070.99|35070.99|35070.99|35070.99|35070.99|35070.99|35070.99|35070.99|0
1629282310000|2021-08-18 10:25:10|35082.7|35082.7|35082.7|35082.7|35082.7|35082.7|35082.7|35082.7|0
1629282370000|2021-08-18 10:26:10|35085.06|35085.06|35085.06|35085.06|35085.06|35085.06|35085.06|35085.06|0
1629282530000|2021-08-18 10:28:50|35096.77|35096.77|35096.77|35096.77|35096.77|35096.77|35096.77|35096.77|0
1629282770000|2021-08-18 10:32:50|35099.12|35099.12|35110.84|35110.84|35110.84|35110.84|35099.12|35099.12|0
1629282840000|2021-08-18 10:34:00|35122.55|35122.55|35122.55|35122.55|35122.55|35122.55|35122.55|35122.55|0
1629282920000|2021-08-18 10:35:20|35134.26|35134.26|35134.26|35134.26|35134.26|35134.26|35134.26|35134.26|0
1629283020000|2021-08-18 10:37:00|35145.98|35145.98|35157.69|35157.69|35157.69|35157.69|35145.98|35145.98|0
1629283170000|2021-08-18 10:39:30|35155.34|35155.34|35152.99|35152.99|35155.34|35155.34|35152.99|35152.99|0
1629283310000|2021-08-18 10:41:50|35150.64|35150.64|35150.64|35150.64|35150.64|35150.64|35150.64|35150.64|0
1629283450000|2021-08-18 10:44:10|35138.92|35138.92|35138.92|35138.92|35138.92|35138.92|35138.92|35138.92|0
1629283490000|2021-08-18 10:44:50|35150.64|35150.64|35150.64|35150.64|35150.64|35150.64|35150.64|35150.64|0
1629283500000|2021-08-18 10:45:00|35162.35|35162.35|35162.35|35162.35|35162.35|35162.35|35162.35|35162.35|0
1629283650000|2021-08-18 10:47:30|35164.7|35164.7|35164.7|35164.7|35164.7|35164.7|35164.7|35164.7|0
1629283890000|2021-08-18 10:51:30|35141.28|35141.28|35141.28|35141.28|35141.28|35141.28|35141.28|35141.28|0
1629283920000|2021-08-18 10:52:00|35138.92|35138.92|35138.92|35138.92|35138.92|35138.92|35138.92|35138.92|0
1629283950000|2021-08-18 10:52:30|35150.64|35150.64|35150.64|35150.64|35150.64|35150.64|35150.64|35150.64|0
1629283980000|2021-08-18 10:53:00|35138.92|35138.92|35138.92|35138.92|35138.92|35138.92|35138.92|35138.92|0
1629283990000|2021-08-18 10:53:10|35127.21|35127.21|35127.21|35127.21|35127.21|35127.21|35127.21|35127.21|0
1629284040000|2021-08-18 10:54:00|35115.5|35115.5|35103.78|35103.78|35115.5|35115.5|35103.78|35103.78|0
1629284050000|2021-08-18 10:54:10|35115.5|35115.5|35115.5|35115.5|35115.5|35115.5|35115.5|35115.5|0
1629284070000|2021-08-18 10:54:30|35103.78|35103.78|35103.78|35103.78|35103.78|35103.78|35103.78|35103.78|0
1629284160000|2021-08-18 10:56:00|35092.07|35092.07|35080.35|35080.35|35092.07|35092.07|35080.35|35080.35|0
1629284190000|2021-08-18 10:56:30|35068.64|35068.64|35068.64|35068.64|35068.64|35068.64|35068.64|35068.64|0
1629284390000|2021-08-18 10:59:50|35056.92|35056.92|35052.22|35052.22|35068.64|35068.64|35052.22|35052.22|0
1629284450000|2021-08-18 11:00:50|35028.79|35028.79|35052.22|35052.22|35052.22|35052.22|35028.79|35028.79|0
1629284460000|2021-08-18 11:01:00|35040.51|35040.51|35040.51|35040.51|35040.51|35040.51|35040.51|35040.51|0
1629284500000|2021-08-18 11:01:40|35028.79|35028.79|35028.79|35028.79|35028.79|35028.79|35028.79|35028.79|0
1629284530000|2021-08-18 11:02:10|35040.51|35040.51|35040.51|35040.51|35040.51|35040.51|35040.51|35040.51|0
1629284760000|2021-08-18 11:06:00|35017.08|35017.08|35017.08|35017.08|35017.08|35017.08|35017.08|35017.08|0
1629284770000|2021-08-18 11:06:10|35019.43|35019.43|35019.43|35019.43|35019.43|35019.43|35019.43|35019.43|0
1629284780000|2021-08-18 11:06:20|35007.71|35007.71|35007.71|35007.71|35007.71|35007.71|35007.71|35007.71|0
1629284820000|2021-08-18 11:07:00|34990.14|34990.14|34990.14|34990.14|34990.14|34990.14|34990.14|34990.14|0
1629284860000|2021-08-18 11:07:40|34984.29|34984.29|34984.29|34984.29|34984.29|34984.29|34984.29|34984.29|0
1629284900000|2021-08-18 11:08:20|34981.93|34981.93|34979.58|34979.58|34981.93|34981.93|34979.58|34979.58|0
1629284910000|2021-08-18 11:08:30|34977.23|34977.23|34977.23|34977.23|34977.23|34977.23|34977.23|34977.23|0
1629284930000|2021-08-18 11:08:50|34974.88|34974.88|34974.88|34974.88|34974.88|34974.88|34974.88|34974.88|0
1629285030000|2021-08-18 11:10:30|34957.31|34957.31|34951.45|34951.45|34957.31|34957.31|34951.45|34951.45|0
1629285040000|2021-08-18 11:10:40|34945.6|34945.6|34951.45|34951.45|34963.17|34963.17|34945.6|34945.6|0
1629285050000|2021-08-18 11:10:50|34957.31|34957.31|34957.31|34957.31|34957.31|34957.31|34957.31|34957.31|0
1629285120000|2021-08-18 11:12:00|34969.02|34969.02|34969.02|34969.02|34969.02|34969.02|34969.02|34969.02|0
1629285170000|2021-08-18 11:12:50|34963.17|34963.17|34963.17|34963.17|34963.17|34963.17|34963.17|34963.17|0
1629285300000|2021-08-18 11:15:00|34969.02|34969.02|34957.31|34957.31|34969.02|34969.02|34957.31|34957.31|0
1629285310000|2021-08-18 11:15:10|34951.45|34951.45|34939.74|34939.74|34951.45|34951.45|34939.74|34939.74|0
1629285340000|2021-08-18 11:15:40|34928.02|34928.02|34928.02|34928.02|34928.02|34928.02|34928.02|34928.02|0
1629285360000|2021-08-18 11:16:00|34925.67|34925.67|34925.67|34925.67|34925.67|34925.67|34925.67|34925.67|0
1629285370000|2021-08-18 11:16:10|34919.82|34919.82|34925.67|34925.67|34925.67|34925.67|34919.82|34919.82|0
1629285390000|2021-08-18 11:16:30|34919.82|34919.82|34908.1|34908.1|34919.82|34919.82|34908.1|34908.1|0
1629285450000|2021-08-18 11:17:30|34913.96|34913.96|34913.96|34913.96|34913.96|34913.96|34913.96|34913.96|0
1629285460000|2021-08-18 11:17:40|34925.67|34925.67|34925.67|34925.67|34925.67|34925.67|34925.67|34925.67|0
1629285600000|2021-08-18 11:20:00|34931.53|34931.53|34931.53|34931.53|34931.53|34931.53|34931.53|34931.53|0
1629285610000|2021-08-18 11:20:10|34937.39|34937.39|34943.24|34943.24|34943.24|34943.24|34937.39|34937.39|0
1629285620000|2021-08-18 11:20:20|34954.96|34954.96|34954.96|34954.96|34954.96|34954.96|34954.96|34954.96|0
1629285680000|2021-08-18 11:21:20|34952.61|34952.61|34957.31|34957.31|34957.31|34957.31|34952.61|34952.61|0
1629285770000|2021-08-18 11:22:50|34969.02|34969.02|34969.02|34969.02|34969.02|34969.02|34969.02|34969.02|0
1629285810000|2021-08-18 11:23:30|34973.73|34973.73|34971.38|34971.38|34973.73|34973.73|34971.38|34971.38|0
1629285840000|2021-08-18 11:24:00|34969.02|34969.02|34969.02|34969.02|34969.02|34969.02|34969.02|34969.02|0
1629285850000|2021-08-18 11:24:10|34966.67|34966.67|34966.67|34966.67|34966.67|34966.67|34966.67|34966.67|0
1629285940000|2021-08-18 11:25:40|34954.96|34954.96|34954.96|34954.96|34954.96|34954.96|34954.96|34954.96|0
1629285950000|2021-08-18 11:25:50|34949.1|34949.1|34949.1|34949.1|34949.1|34949.1|34949.1|34949.1|0
1629285960000|2021-08-18 11:26:00|34960.82|34960.82|34966.67|34966.67|34966.67|34966.67|34960.82|34960.82|0
1629286050000|2021-08-18 11:27:30|34960.82|34960.82|34954.96|34954.96|34960.82|34960.82|34954.96|34954.96|0
1629286080000|2021-08-18 11:28:00|34950.26|34950.26|34950.26|34950.26|34950.26|34950.26|34950.26|34950.26|0
1629286090000|2021-08-18 11:28:10|34938.54|34938.54|34938.54|34938.54|34938.54|34938.54|34938.54|34938.54|0
1629286100000|2021-08-18 11:28:20|34932.68|34932.68|34932.68|34932.68|34932.68|34932.68|34932.68|34932.68|0
1629286140000|2021-08-18 11:29:00|34926.83|34926.83|34938.54|34938.54|34938.54|34938.54|34926.83|34926.83|0
1629286210000|2021-08-18 11:30:10|34944.4|34944.4|34950.26|34950.26|34950.26|34950.26|34944.4|34944.4|0
1629286220000|2021-08-18 11:30:20|34957.31|34957.31|34959.66|34959.66|34959.66|34959.66|34957.31|34957.31|0
1629286230000|2021-08-18 11:30:30|34962.01|34962.01|34962.01|34962.01|34962.01|34962.01|34962.01|34962.01|0
1629286250000|2021-08-18 11:30:50|34967.87|34967.87|34967.87|34967.87|34967.87|34967.87|34967.87|34967.87|0
1629286280000|2021-08-18 11:31:20|34944.44|34944.44|34944.44|34944.44|34944.44|34944.44|34944.44|34944.44|0
1629286290000|2021-08-18 11:31:30|34932.73|34932.73|34932.73|34932.73|34932.73|34932.73|34932.73|34932.73|0
1629286300000|2021-08-18 11:31:40|34926.87|34926.87|34926.87|34926.87|34926.87|34926.87|34926.87|34926.87|0
1629286380000|2021-08-18 11:33:00|34924.52|34924.52|34924.52|34924.52|34924.52|34924.52|34924.52|34924.52|0
1629286440000|2021-08-18 11:34:00|34930.37|34930.37|34936.23|34936.23|34936.23|34936.23|34930.37|34930.37|0
1629286530000|2021-08-18 11:35:30|34938.58|34938.58|34938.58|34938.58|34938.58|34938.58|34938.58|34938.58|0
1629286540000|2021-08-18 11:35:40|34940.93|34940.93|34952.65|34952.65|34952.65|34952.65|34940.93|34940.93|0
1629286570000|2021-08-18 11:36:10|34946.79|34946.79|34946.79|34946.79|34946.79|34946.79|34946.79|34946.79|0
1629286640000|2021-08-18 11:37:20|34952.65|34952.65|34952.65|34952.65|34952.65|34952.65|34952.65|34952.65|0
1629286660000|2021-08-18 11:37:40|34964.36|34964.36|34970.22|34970.22|34970.22|34970.22|34964.36|34964.36|0
1629286680000|2021-08-18 11:38:00|34958.51|34958.51|34958.51|34958.51|34958.51|34958.51|34958.51|34958.51|0
1629286690000|2021-08-18 11:38:10|34960.86|34960.86|34960.86|34960.86|34960.86|34960.86|34960.86|34960.86|0
1629286700000|2021-08-18 11:38:20|34958.51|34958.51|34953.8|34953.8|34958.51|34958.51|34953.8|34953.8|0
1629286740000|2021-08-18 11:39:00|34965.52|34965.52|34965.52|34965.52|34965.52|34965.52|34965.52|34965.52|0
1629286750000|2021-08-18 11:39:10|34971.38|34971.38|34971.38|34971.38|34971.38|34971.38|34971.38|34971.38|0
1629286840000|2021-08-18 11:40:40|34965.52|34965.52|34965.52|34965.52|34965.52|34965.52|34965.52|34965.52|0
1629286860000|2021-08-18 11:41:00|34959.66|34959.66|34965.52|34965.52|34965.52|34965.52|34959.66|34959.66|0
1629287000000|2021-08-18 11:43:20|34985.44|34985.44|34993.65|34993.65|34993.65|34993.65|34985.44|34985.44|0
1629287100000|2021-08-18 11:45:00|34996|34996|34996|34996|34996|34996|34996|34996|0
1629287150000|2021-08-18 11:45:50|34991.3|34991.3|34991.3|34991.3|34991.3|34991.3|34991.3|34991.3|0
1629287270000|2021-08-18 11:47:50|34973.73|34973.73|34967.87|34967.87|34973.73|34973.73|34967.87|34967.87|0
1629287280000|2021-08-18 11:48:00|34985.44|34985.44|34985.44|34985.44|34985.44|34985.44|34985.44|34985.44|0
1629287430000|2021-08-18 11:50:30|34998.95|34998.95|34998.95|34998.95|34998.95|34998.95|34998.95|34998.95|0
1629287850000|2021-08-18 11:57:30|35004.81|35004.81|35004.81|35004.81|35004.81|35004.81|35004.81|35004.81|0
1629287870000|2021-08-18 11:57:50|35016.52|35016.52|35016.52|35016.52|35028.24|35028.24|35016.52|35016.52|0
1629288000000|2021-08-18 12:00:00|34989.5|34989.5|34989.5|34989.5|34989.5|34989.5|34989.5|34989.5|0
1629288080000|2021-08-18 12:01:20|34977.79|34977.79|34977.79|34977.79|34977.79|34977.79|34977.79|34977.79|0
1629288180000|2021-08-18 12:03:00|34991.3|34991.3|34991.3|34991.3|34991.3|34991.3|34991.3|34991.3|0
1629288200000|2021-08-18 12:03:20|35003.01|35003.01|35003.01|35003.01|35003.01|35003.01|35003.01|35003.01|0
1629288300000|2021-08-18 12:05:00|35000.66|35000.66|35000.66|35000.66|35000.66|35000.66|35000.66|35000.66|0
1629288400000|2021-08-18 12:06:40|35003.01|35003.01|34998.31|34998.31|35003.01|35003.01|34998.31|34998.31|0
1629288420000|2021-08-18 12:07:00|34986.6|34986.6|34986.6|34986.6|34986.6|34986.6|34986.6|34986.6|0
1629288540000|2021-08-18 12:09:00|34984.24|34984.24|34984.24|34984.24|34984.24|34984.24|34984.24|34984.24|0
1629288650000|2021-08-18 12:10:50|34978.39|34978.39|34978.39|34978.39|34978.39|34978.39|34978.39|34978.39|0
1629288730000|2021-08-18 12:12:10|34995.96|34995.96|35009.47|35009.47|35009.47|35009.47|34995.96|34995.96|0
1629288840000|2021-08-18 12:14:00|35007.12|35007.12|35007.12|35007.12|35007.12|35007.12|35007.12|35007.12|0
1629288850000|2021-08-18 12:14:10|35004.77|35004.77|35004.77|35004.77|35004.77|35004.77|35004.77|35004.77|0
1629288950000|2021-08-18 12:15:50|34993.05|34993.05|34993.05|34993.05|34993.05|34993.05|34993.05|34993.05|0
1629288990000|2021-08-18 12:16:30|34987.2|34987.2|34987.2|34987.2|34987.2|34987.2|34987.2|34987.2|0
1629289080000|2021-08-18 12:18:00|34993.05|34993.05|34993.05|34993.05|34993.05|34993.05|34993.05|34993.05|0
1629289140000|2021-08-18 12:19:00|34987.2|34987.2|34987.2|34987.2|34987.2|34987.2|34987.2|34987.2|0
1629289170000|2021-08-18 12:19:30|34993.05|34993.05|34993.05|34993.05|34993.05|34993.05|34993.05|34993.05|0
1629289220000|2021-08-18 12:20:20|34990.7|34990.7|34988.35|34988.35|34990.7|34990.7|34988.35|34988.35|0
1629289290000|2021-08-18 12:21:30|34974.84|34974.84|34974.84|34974.84|34974.84|34974.84|34974.84|34974.84|0
1629289350000|2021-08-18 12:22:30|34963.13|34963.13|34968.98|34968.98|34968.98|34968.98|34963.13|34963.13|0
1629289390000|2021-08-18 12:23:10|34963.13|34963.13|34968.98|34968.98|34968.98|34968.98|34963.13|34963.13|0
1629289400000|2021-08-18 12:23:20|34971.33|34971.33|34971.33|34971.33|34971.33|34971.33|34971.33|34971.33|0
1629289480000|2021-08-18 12:24:40|34953.76|34953.76|34953.76|34953.76|34953.76|34953.76|34953.76|34953.76|0
1629289500000|2021-08-18 12:25:00|34947.9|34947.9|34947.9|34947.9|34947.9|34947.9|34947.9|34947.9|0
1629289520000|2021-08-18 12:25:20|34936.19|34936.19|34936.19|34936.19|34936.19|34936.19|34936.19|34936.19|0
1629289540000|2021-08-18 12:25:40|34930.33|34930.33|34930.33|34930.33|34930.33|34930.33|34930.33|34930.33|0
1629289550000|2021-08-18 12:25:50|34918.62|34918.62|34924.48|34924.48|34924.48|34924.48|34918.62|34918.62|0
1629289650000|2021-08-18 12:27:30|34936.19|34936.19|34936.19|34936.19|34936.19|34936.19|34936.19|34936.19|0
1629289660000|2021-08-18 12:27:40|34918.62|34918.62|34906.9|34906.9|34918.62|34918.62|34906.9|34906.9|0
1629289740000|2021-08-18 12:29:00|34901.05|34901.05|34895.19|34895.19|34901.05|34901.05|34895.19|34895.19|0
1629289810000|2021-08-18 12:30:10|34908.7|34908.7|34908.7|34908.7|34908.7|34908.7|34908.7|34908.7|0
1629289820000|2021-08-18 12:30:20|34932.13|34932.13|34932.13|34932.13|34932.13|34932.13|34932.13|34932.13|0
1629289840000|2021-08-18 12:30:40|34937.99|34937.99|34943.84|34943.84|34943.84|34943.84|34937.99|34937.99|0
1629289890000|2021-08-18 12:31:30|34949.7|34949.7|34949.7|34949.7|34949.7|34949.7|34949.7|34949.7|0
1629289900000|2021-08-18 12:31:40|34961.42|34961.42|34949.7|34949.7|34961.42|34961.42|34949.7|34949.7|0
1629289910000|2021-08-18 12:31:50|34943.84|34943.84|34943.84|34943.84|34943.84|34943.84|34943.84|34943.84|0
1629289970000|2021-08-18 12:32:50|34937.99|34937.99|34937.99|34937.99|34937.99|34937.99|34937.99|34937.99|0
1629290010000|2021-08-18 12:33:30|34924.48|34924.48|34924.48|34924.48|34924.48|34924.48|34924.48|34924.48|0
1629290040000|2021-08-18 12:34:00|34930.33|34930.33|34930.33|34930.33|34930.33|34930.33|34930.33|34930.33|0
1629290060000|2021-08-18 12:34:20|34936.19|34936.19|34936.19|34936.19|34936.19|34936.19|34936.19|34936.19|0
1629290290000|2021-08-18 12:38:10|34930.33|34930.33|34924.48|34924.48|34930.33|34930.33|34924.48|34924.48|0
1629290300000|2021-08-18 12:38:20|34918.62|34918.62|34918.62|34918.62|34918.62|34918.62|34918.62|34918.62|0
1629290390000|2021-08-18 12:39:50|34912.76|34912.76|34918.62|34918.62|34918.62|34918.62|34912.76|34912.76|0
1629290490000|2021-08-18 12:41:30|34906.9|34906.9|34901.05|34901.05|34906.9|34906.9|34901.05|34901.05|0
1629290530000|2021-08-18 12:42:10|34903.4|34903.4|34903.4|34903.4|34903.4|34903.4|34903.4|34903.4|0
1629290570000|2021-08-18 12:42:50|34915.11|34915.11|34915.11|34915.11|34915.11|34915.11|34915.11|34915.11|0
1629290660000|2021-08-18 12:44:20|34920.97|34920.97|34920.97|34920.97|34920.97|34920.97|34920.97|34920.97|0
1629290670000|2021-08-18 12:44:30|34915.11|34915.11|34909.26|34909.26|34915.11|34915.11|34909.26|34909.26|0
1629290740000|2021-08-18 12:45:40|34891.68|34891.68|34891.68|34891.68|34891.68|34891.68|34891.68|34891.68|0
1629290780000|2021-08-18 12:46:20|34874.11|34874.11|34874.11|34874.11|34874.11|34874.11|34874.11|34874.11|0
1629290790000|2021-08-18 12:46:30|34868.26|34868.26|34868.26|34868.26|34868.26|34868.26|34868.26|34868.26|0
1629290820000|2021-08-18 12:47:00|34862.4|34862.4|34862.4|34862.4|34862.4|34862.4|34862.4|34862.4|0
1629290850000|2021-08-18 12:47:30|34874.11|34874.11|34862.4|34862.4|34874.11|34874.11|34862.4|34862.4|0
1629290860000|2021-08-18 12:47:40|34834.27|34834.27|34824.86|34824.86|34834.27|34834.27|34824.86|34824.86|0
1629290890000|2021-08-18 12:48:10|34801.43|34801.43|34801.43|34801.43|34801.43|34801.43|34801.43|34801.43|0
1629290900000|2021-08-18 12:48:20|34813.15|34813.15|34813.15|34813.15|34813.15|34813.15|34813.15|34813.15|0
1629290910000|2021-08-18 12:48:30|34824.86|34824.86|34824.86|34824.86|34824.86|34824.86|34824.86|34824.86|0
1629290950000|2021-08-18 12:49:10|34807.29|34807.29|34807.29|34807.29|34807.29|34807.29|34807.29|34807.29|0
1629291020000|2021-08-18 12:50:20|34813.15|34813.15|34801.43|34801.43|34813.15|34813.15|34801.43|34801.43|0
1629291060000|2021-08-18 12:51:00|34807.29|34807.29|34819|34819|34819|34819|34807.29|34807.29|0
1629291080000|2021-08-18 12:51:20|34824.86|34824.86|34824.86|34824.86|34824.86|34824.86|34824.86|34824.86|0
1629291140000|2021-08-18 12:52:20|34830.72|34830.72|34838.93|34838.93|34838.93|34838.93|34830.72|34830.72|0
1629291200000|2021-08-18 12:53:20|34850.64|34850.64|34850.64|34850.64|34850.64|34850.64|34850.64|34850.64|0
1629291250000|2021-08-18 12:54:10|34844.78|34844.78|34844.78|34844.78|34844.78|34844.78|34844.78|34844.78|0
1629291310000|2021-08-18 12:55:10|34838.93|34838.93|34838.93|34838.93|34838.93|34838.93|34838.93|34838.93|0
1629291330000|2021-08-18 12:55:30|34827.21|34827.21|34827.21|34827.21|34827.21|34827.21|34827.21|34827.21|0
1629291380000|2021-08-18 12:56:20|34821.36|34821.36|34809.64|34809.64|34821.36|34821.36|34809.64|34809.64|0
1629291520000|2021-08-18 12:58:40|34786.21|34786.21|34786.21|34786.21|34786.21|34786.21|34786.21|34786.21|0
1629291600000|2021-08-18 13:00:00|34783.86|34783.86|34783.86|34783.86|34783.86|34783.86|34783.86|34783.86|0
1629291640000|2021-08-18 13:00:40|34772.15|34772.15|34772.15|34772.15|34772.15|34772.15|34772.15|34772.15|0
1629291660000|2021-08-18 13:01:00|34783.86|34783.86|34783.86|34783.86|34783.86|34783.86|34783.86|34783.86|0
1629291710000|2021-08-18 13:01:50|34778|34778|34789.72|34789.72|34789.72|34789.72|34778|34778|0
1629291800000|2021-08-18 13:03:20|34778|34778|34772.15|34772.15|34778|34778|34772.15|34772.15|0
1629291840000|2021-08-18 13:04:00|34795.58|34795.58|34795.58|34795.58|34795.58|34795.58|34795.58|34795.58|0
1629291850000|2021-08-18 13:04:10|34783.86|34783.86|34778|34778|34783.86|34783.86|34778|34778|0
1629291860000|2021-08-18 13:04:20|34760.43|34760.43|34760.43|34760.43|34760.43|34760.43|34760.43|34760.43|0
1629291870000|2021-08-18 13:04:30|34754.58|34754.58|34754.58|34754.58|34754.58|34754.58|34754.58|34754.58|0
1629291880000|2021-08-18 13:04:40|34760.43|34760.43|34760.43|34760.43|34760.43|34760.43|34760.43|34760.43|0
1629291900000|2021-08-18 13:05:00|34748.72|34748.72|34748.72|34748.72|34748.72|34748.72|34748.72|34748.72|0
1629291910000|2021-08-18 13:05:10|34754.58|34754.58|34754.58|34754.58|34754.58|34754.58|34754.58|34754.58|0
1629292000000|2021-08-18 13:06:40|34748.72|34748.72|34742.86|34742.86|34748.72|34748.72|34742.86|34742.86|0
1629292010000|2021-08-18 13:06:50|34748.72|34748.72|34754.58|34754.58|34754.58|34754.58|34748.72|34748.72|0
1629292050000|2021-08-18 13:07:30|34731.15|34731.15|34731.15|34731.15|34731.15|34731.15|34731.15|34731.15|0
1629292130000|2021-08-18 13:08:50|34725.29|34725.29|34725.29|34725.29|34725.29|34725.29|34725.29|34725.29|0
1629292150000|2021-08-18 13:09:10|34731.15|34731.15|34731.15|34731.15|34731.15|34731.15|34731.15|34731.15|0
1629292210000|2021-08-18 13:10:10|34725.29|34725.29|34731.15|34731.15|34731.15|34731.15|34725.29|34725.29|0
1629292230000|2021-08-18 13:10:30|34737|34737|34737|34737|34737|34737|34737|34737|0
1629292240000|2021-08-18 13:10:40|34719.43|34719.43|34719.43|34719.43|34719.43|34719.43|34719.43|34719.43|0
1629292260000|2021-08-18 13:11:00|34713.57|34713.57|34707.72|34707.72|34713.57|34713.57|34707.72|34707.72|0
1629292280000|2021-08-18 13:11:20|34701.86|34701.86|34701.86|34701.86|34701.86|34701.86|34701.86|34701.86|0
1629292340000|2021-08-18 13:12:20|34704.21|34704.21|34698.35|34698.35|34704.21|34704.21|34698.35|34698.35|0
1629292350000|2021-08-18 13:12:30|34710.07|34710.07|34710.07|34710.07|34710.07|34710.07|34710.07|34710.07|0
1629292360000|2021-08-18 13:12:40|34704.21|34704.21|34704.21|34704.21|34704.21|34704.21|34704.21|34704.21|0
1629292380000|2021-08-18 13:13:00|34706.56|34706.56|34706.56|34706.56|34706.56|34706.56|34706.56|34706.56|0
1629292390000|2021-08-18 13:13:10|34700.71|34700.71|34700.71|34700.71|34700.71|34700.71|34700.71|34700.71|0
1629292400000|2021-08-18 13:13:20|34694.85|34694.85|34700.71|34700.71|34700.71|34700.71|34694.85|34694.85|0
1629292410000|2021-08-18 13:13:30|34703.06|34703.06|34703.06|34703.06|34703.06|34703.06|34703.06|34703.06|0
1629292420000|2021-08-18 13:13:40|34700.71|34700.71|34700.71|34700.71|34700.71|34700.71|34700.71|34700.71|0
1629292440000|2021-08-18 13:14:00|34706.56|34706.56|34706.56|34706.56|34706.56|34706.56|34706.56|34706.56|0
1629292480000|2021-08-18 13:14:40|34688.99|34688.99|34688.99|34688.99|34688.99|34688.99|34688.99|34688.99|0
1629292500000|2021-08-18 13:15:00|34683.13|34683.13|34683.13|34683.13|34683.13|34683.13|34683.13|34683.13|0
1629292520000|2021-08-18 13:15:20|34677.28|34677.28|34677.28|34677.28|34677.28|34677.28|34677.28|34677.28|0
1629292540000|2021-08-18 13:15:40|34671.42|34671.42|34665.56|34665.56|34671.42|34671.42|34665.56|34665.56|0
1629292570000|2021-08-18 13:16:10|34660.86|34660.86|34660.86|34660.86|34660.86|34660.86|34660.86|34660.86|0
1629292590000|2021-08-18 13:16:30|34658.51|34658.51|34658.51|34658.51|34658.51|34658.51|34658.51|34658.51|0
1629292610000|2021-08-18 13:16:50|34660.86|34660.86|34655|34655|34660.86|34660.86|34655|34655|0
1629292620000|2021-08-18 13:17:00|34643.29|34643.29|34643.29|34643.29|34643.29|34643.29|34643.29|34643.29|0
1629292650000|2021-08-18 13:17:30|34638.59|34638.59|34638.59|34638.59|34638.59|34638.59|34638.59|34638.59|0
1629292700000|2021-08-18 13:18:20|34650.3|34650.3|34650.3|34650.3|34650.3|34650.3|34650.3|34650.3|0
1629292710000|2021-08-18 13:18:30|34645.6|34645.6|34645.6|34645.6|34645.6|34645.6|34645.6|34645.6|0
1629292740000|2021-08-18 13:19:00|34632.09|34632.09|34632.09|34632.09|34632.09|34632.09|34632.09|34632.09|0
1629292790000|2021-08-18 13:19:50|34614.52|34614.52|34614.52|34614.52|34614.52|34614.52|34614.52|34614.52|0
1629292800000|2021-08-18 13:20:00|34620.37|34620.37|34620.37|34620.37|34620.37|34620.37|34620.37|34620.37|0
1629292830000|2021-08-18 13:20:30|34632.09|34632.09|34620.37|34620.37|34637.94|34637.94|34620.37|34620.37|0
1629292920000|2021-08-18 13:22:00|34626.23|34626.23|34626.23|34626.23|34626.23|34626.23|34626.23|34626.23|0
1629292940000|2021-08-18 13:22:20|34632.09|34632.09|34632.09|34632.09|34632.09|34632.09|34632.09|34632.09|0
1629292950000|2021-08-18 13:22:30|34629.74|34629.74|34627.38|34627.38|34629.74|34629.74|34627.38|34627.38|0
1629292960000|2021-08-18 13:22:40|34625.03|34625.03|34625.03|34625.03|34625.03|34625.03|34625.03|34625.03|0
1629292980000|2021-08-18 13:23:00|34607.46|34607.46|34601.6|34601.6|34607.46|34607.46|34601.6|34601.6|0
1629293020000|2021-08-18 13:23:40|34595.75|34595.75|34589.89|34589.89|34595.75|34595.75|34589.89|34589.89|0
1629293040000|2021-08-18 13:24:00|34576.38|34576.38|34576.38|34576.38|34576.38|34576.38|34576.38|34576.38|0
1629293080000|2021-08-18 13:24:40|34588.09|34588.09|34588.09|34588.09|34588.09|34588.09|34588.09|34588.09|0
1629293120000|2021-08-18 13:25:20|34570.52|34570.52|34564.66|34564.66|34570.52|34570.52|34564.66|34564.66|0
1629293140000|2021-08-18 13:25:40|34552.95|34552.95|34552.95|34552.95|34552.95|34552.95|34552.95|34552.95|0
1629293160000|2021-08-18 13:26:00|34564.66|34564.66|34564.66|34564.66|34564.66|34564.66|34564.66|34564.66|0
1629293250000|2021-08-18 13:27:30|34547.09|34547.09|34547.09|34547.09|34547.09|34547.09|34541.24|34541.24|0
1629293260000|2021-08-18 13:27:40|34552.95|34552.95|34552.95|34552.95|34552.95|34552.95|34552.95|34552.95|0
1629293300000|2021-08-18 13:28:20|34548.25|34548.25|34548.25|34548.25|34548.25|34548.25|34548.25|34548.25|0
1629293310000|2021-08-18 13:28:30|34552.95|34552.95|34560|34560|34560|34560|34552.95|34552.95|0
1629293350000|2021-08-18 13:29:10|34565.86|34565.86|34565.86|34565.86|34565.86|34565.86|34554.15|34554.15|0
1629293360000|2021-08-18 13:29:20|34560|34560|34560|34560|34560|34560|34560|34560|0
1629293370000|2021-08-18 13:29:30|34562.36|34562.36|34562.36|34562.36|34562.36|34562.36|34562.36|34562.36|0
1629293380000|2021-08-18 13:29:40|34564.71|34564.71|34569.41|34569.41|34569.41|34569.41|34564.71|34564.71|0
1629293390000|2021-08-18 13:29:50|34557.69|34557.69|34557.69|34557.69|34557.69|34557.69|34557.69|34557.69|0
1629293400000|2021-08-18 13:30:00|34551.84|34551.84|34569.41|34569.41|34569.41|34569.41|34547.13|34547.13|0
1629293410000|2021-08-18 13:30:10|34575.27|34575.27|34575.27|34575.27|34575.27|34575.27|34575.27|34575.27|0
1629293420000|2021-08-18 13:30:20|34581.12|34581.12|34569.41|34569.41|34581.12|34581.12|34569.41|34569.41|0
1629293430000|2021-08-18 13:30:30|34571.76|34571.76|34562.4|34562.4|34571.76|34571.76|34560.05|34560.05|0
1629293440000|2021-08-18 13:30:40|34556.54|34556.54|34556.54|34556.54|34556.54|34556.54|34556.54|34556.54|0
1629293460000|2021-08-18 13:31:00|34558.89|34558.89|34558.89|34558.89|34558.89|34558.89|34558.89|34558.89|0
1629293470000|2021-08-18 13:31:10|34561.24|34561.24|34561.24|34561.24|34561.24|34561.24|34561.24|34561.24|0
1629293480000|2021-08-18 13:31:20|34543.67|34543.67|34546.02|34546.02|34546.02|34546.02|34543.67|34543.67|0
1629293490000|2021-08-18 13:31:30|34540.16|34540.16|34540.16|34540.16|34540.16|34540.16|34540.16|34540.16|0
1629293500000|2021-08-18 13:31:40|34546.02|34546.02|34540.16|34540.16|34546.02|34546.02|34540.16|34540.16|0
1629293510000|2021-08-18 13:31:50|34546.02|34546.02|34546.02|34546.02|34546.02|34546.02|34546.02|34546.02|0
1629293520000|2021-08-18 13:32:00|34551.88|34551.88|34540.16|34540.16|34551.88|34551.88|34540.16|34540.16|0
1629293530000|2021-08-18 13:32:10|34535.46|34535.46|34521.4|34521.4|34535.46|34535.46|34521.4|34521.4|0
1629293570000|2021-08-18 13:32:50|34523.75|34523.75|34519.09|34519.09|34524.94|34524.94|34517.89|34517.89|0
1629293580000|2021-08-18 13:33:00|34530.8|34530.8|34530.8|34530.8|34530.8|34530.8|34530.8|34530.8|0
1629293590000|2021-08-18 13:33:10|34536.66|34536.66|34530.8|34530.8|34536.66|34536.66|34530.8|34530.8|0
1629293600000|2021-08-18 13:33:20|34536.66|34536.66|34534.31|34534.31|34536.66|34536.66|34534.31|34534.31|0
1629293610000|2021-08-18 13:33:30|34540.16|34540.16|34546.02|34546.02|34546.02|34546.02|34540.16|34540.16|0
1629293620000|2021-08-18 13:33:40|34551.88|34551.88|34551.88|34551.88|34551.88|34551.88|34551.88|34551.88|0
1629293640000|2021-08-18 13:34:00|34547.18|34547.18|34547.18|34547.18|34547.18|34547.18|34547.18|34547.18|0
1629293670000|2021-08-18 13:34:30|34564.75|34564.75|34564.75|34564.75|34564.75|34564.75|34564.75|34564.75|0
1629293680000|2021-08-18 13:34:40|34576.46|34576.46|34576.46|34576.46|34576.46|34576.46|34576.46|34576.46|0
1629293690000|2021-08-18 13:34:50|34558.89|34558.89|34564.75|34564.75|34564.75|34564.75|34558.89|34558.89|0
1629293730000|2021-08-18 13:35:30|34570.6|34570.6|34570.6|34570.6|34570.6|34570.6|34570.6|34570.6|0
1629293740000|2021-08-18 13:35:40|34576.46|34576.46|34576.46|34576.46|34576.46|34576.46|34576.46|34576.46|0
1629293770000|2021-08-18 13:36:10|34582.32|34582.32|34579.97|34579.97|34582.32|34582.32|34579.97|34579.97|0
1629293780000|2021-08-18 13:36:20|34574.11|34574.11|34568.25|34568.25|34574.11|34574.11|34568.25|34568.25|0
1629293790000|2021-08-18 13:36:30|34562.4|34562.4|34562.4|34562.4|34562.4|34562.4|34562.4|34562.4|0
1629293800000|2021-08-18 13:36:40|34556.54|34556.54|34550.68|34550.68|34556.54|34556.54|34550.68|34550.68|0
1629293810000|2021-08-18 13:36:50|34544.82|34544.82|34544.82|34544.82|34544.82|34544.82|34544.82|34544.82|0
1629293820000|2021-08-18 13:37:00|34562.4|34562.4|34568.25|34568.25|34568.25|34568.25|34562.4|34562.4|0
1629293830000|2021-08-18 13:37:10|34597.54|34597.54|34603.4|34603.4|34603.4|34603.4|34597.54|34597.54|0
1629293850000|2021-08-18 13:37:30|34579.97|34579.97|34572.91|34572.91|34579.97|34579.97|34572.91|34572.91|0
1629293900000|2021-08-18 13:38:20|34565.86|34565.86|34561.16|34561.16|34565.86|34565.86|34561.16|34561.16|0
1629293930000|2021-08-18 13:38:50|34543.59|34543.59|34521.27|34521.27|34543.59|34543.59|34521.27|34521.27|0
1629293940000|2021-08-18 13:39:00|34525.97|34525.97|34525.97|34525.97|34525.97|34525.97|34525.97|34525.97|0
1629293970000|2021-08-18 13:39:30|34523.62|34523.62|34518.92|34518.92|34523.62|34523.62|34518.92|34518.92|0
1629293980000|2021-08-18 13:39:40|34521.27|34521.27|34527.13|34527.13|34527.13|34527.13|34521.27|34521.27|0
1629293990000|2021-08-18 13:39:50|34515.41|34515.41|34497.84|34497.84|34515.41|34515.41|34497.84|34497.84|0
1629294000000|2021-08-18 13:40:00|34493.14|34493.14|34493.14|34493.14|34493.14|34493.14|34493.14|34493.14|0
1629294030000|2021-08-18 13:40:30|34490.79|34490.79|34502.5|34502.5|34502.5|34502.5|34490.79|34490.79|0
1629294040000|2021-08-18 13:40:40|34496.65|34496.65|34496.65|34496.65|34496.65|34496.65|34496.65|34496.65|0
1629294070000|2021-08-18 13:41:10|34499|34499|34523.62|34523.62|34523.62|34523.62|34499|34499|0
1629294110000|2021-08-18 13:41:50|34514.22|34514.22|34502.5|34502.5|34514.22|34514.22|34502.5|34502.5|0
1629294130000|2021-08-18 13:42:10|34508.36|34508.36|34508.36|34508.36|34508.36|34508.36|34508.36|34508.36|0
1629294180000|2021-08-18 13:43:00|34514.22|34514.22|34514.22|34514.22|34514.22|34514.22|34514.22|34514.22|0
1629294200000|2021-08-18 13:43:20|34520.08|34520.08|34522.43|34522.43|34522.43|34522.43|34520.08|34520.08|0
1629294250000|2021-08-18 13:44:10|34510.71|34510.71|34508.36|34508.36|34510.71|34510.71|34508.36|34508.36|0
1629294290000|2021-08-18 13:44:50|34502.5|34502.5|34502.5|34502.5|34502.5|34502.5|34490.79|34490.79|0
1629294300000|2021-08-18 13:45:00|34504.85|34504.85|34510.71|34510.71|34510.71|34510.71|34504.85|34504.85|0
1629294330000|2021-08-18 13:45:30|34504.85|34504.85|34504.85|34504.85|34504.85|34504.85|34504.85|34504.85|0
1629294350000|2021-08-18 13:45:50|34499|34499|34499|34499|34499|34499|34499|34499|0
1629294360000|2021-08-18 13:46:00|34504.85|34504.85|34504.85|34504.85|34504.85|34504.85|34504.85|34504.85|0
1629294410000|2021-08-18 13:46:50|34493.14|34493.14|34499|34499|34499|34499|34493.14|34493.14|0
1629294420000|2021-08-18 13:47:00|34481.43|34481.43|34481.43|34481.43|34481.43|34481.43|34475.57|34475.57|0
1629294440000|2021-08-18 13:47:20|34475.57|34475.57|34469.71|34469.71|34475.57|34475.57|34469.71|34469.71|0
1629294460000|2021-08-18 13:47:40|34458|34458|34432.77|34432.77|34458|34458|34432.77|34432.77|0
1629294470000|2021-08-18 13:47:50|34419.26|34419.26|34413.4|34413.4|34419.26|34419.26|34407.55|34407.55|0
1629294480000|2021-08-18 13:48:00|34407.55|34407.55|34407.55|34407.55|34407.55|34407.55|34407.55|34407.55|0
1629294490000|2021-08-18 13:48:10|34413.4|34413.4|34413.4|34413.4|34419.26|34419.26|34413.4|34413.4|0
1629294520000|2021-08-18 13:48:40|34395.83|34395.83|34401.69|34401.69|34401.69|34401.69|34395.83|34395.83|0
1629294540000|2021-08-18 13:49:00|34395.83|34395.83|34395.83|34395.83|34395.83|34395.83|34395.83|34395.83|0
1629294550000|2021-08-18 13:49:10|34389.97|34389.97|34384.12|34384.12|34389.97|34389.97|34384.12|34384.12|0
1629294600000|2021-08-18 13:50:00|34386.47|34386.47|34386.47|34386.47|34386.47|34386.47|34386.47|34386.47|0
1629294610000|2021-08-18 13:50:10|34380.61|34380.61|34380.61|34380.61|34380.61|34380.61|34380.61|34380.61|0
1629294640000|2021-08-18 13:50:40|34374.75|34374.75|34374.75|34374.75|34374.75|34374.75|34374.75|34374.75|0
1629294660000|2021-08-18 13:51:00|34368.9|34368.9|34368.9|34368.9|34368.9|34368.9|34368.9|34368.9|0
1629294670000|2021-08-18 13:51:10|34380.61|34380.61|34380.61|34380.61|34380.61|34380.61|34380.61|34380.61|0
1629294680000|2021-08-18 13:51:20|34392.33|34392.33|34398.18|34398.18|34398.18|34398.18|34392.33|34392.33|0
1629294690000|2021-08-18 13:51:30|34404.04|34404.04|34404.04|34404.04|34404.04|34404.04|34404.04|34404.04|0
1629294700000|2021-08-18 13:51:40|34408.74|34408.74|34408.74|34408.74|34408.74|34408.74|34408.74|34408.74|0
1629294710000|2021-08-18 13:51:50|34402.89|34402.89|34402.89|34402.89|34402.89|34402.89|34402.89|34402.89|0
1629294730000|2021-08-18 13:52:10|34398.18|34398.18|34374.75|34374.75|34398.18|34398.18|34368.9|34368.9|0
1629294750000|2021-08-18 13:52:30|34380.61|34380.61|34392.33|34392.33|34392.33|34392.33|34380.61|34380.61|0
1629294760000|2021-08-18 13:52:40|34398.18|34398.18|34386.47|34386.47|34398.18|34398.18|34386.47|34386.47|0
1629294780000|2021-08-18 13:53:00|34384.12|34384.12|34384.12|34384.12|34384.12|34384.12|34384.12|34384.12|0
1629294820000|2021-08-18 13:53:40|34372.4|34372.4|34372.4|34372.4|34372.4|34372.4|34372.4|34372.4|0
1629294850000|2021-08-18 13:54:10|34366.55|34366.55|34360.69|34360.69|34366.55|34366.55|34360.69|34360.69|0
1629294870000|2021-08-18 13:54:30|34354.83|34354.83|34360.69|34360.69|34360.69|34360.69|34354.83|34354.83|0
1629294910000|2021-08-18 13:55:10|34348.97|34348.97|34348.97|34348.97|34348.97|34348.97|34343.12|34343.12|0
1629294960000|2021-08-18 13:56:00|34360.69|34360.69|34384.12|34384.12|34384.12|34384.12|34360.69|34360.69|0
1629294970000|2021-08-18 13:56:10|34389.97|34389.97|34389.97|34389.97|34389.97|34389.97|34389.97|34389.97|0
1629295020000|2021-08-18 13:57:00|34384.12|34384.12|34387.62|34387.62|34389.97|34389.97|34384.12|34384.12|0
1629295050000|2021-08-18 13:57:30|34375.91|34375.91|34358.34|34358.34|34375.91|34375.91|34358.34|34358.34|0
1629295060000|2021-08-18 13:57:40|34355.99|34355.99|34365.35|34365.35|34367.7|34367.7|34355.99|34355.99|0
1629295070000|2021-08-18 13:57:50|34367.7|34367.7|34367.7|34367.7|34367.7|34367.7|34367.7|34367.7|0
1629295080000|2021-08-18 13:58:00|34370.05|34370.05|34370.05|34370.05|34370.05|34370.05|34370.05|34370.05|0
1629295170000|2021-08-18 13:59:30|34375.91|34375.91|34375.91|34375.91|34375.91|34375.91|34375.91|34375.91|0
1629295180000|2021-08-18 13:59:40|34364.19|34364.19|34364.19|34364.19|34364.19|34364.19|34364.19|34364.19|0
1629295190000|2021-08-18 13:59:50|34370.05|34370.05|34375.91|34375.91|34375.91|34375.91|34370.05|34370.05|0
1629295210000|2021-08-18 14:00:10|34387.62|34387.62|34387.62|34387.62|34387.62|34387.62|34387.62|34387.62|0
1629295230000|2021-08-18 14:00:30|34375.91|34375.91|34375.91|34375.91|34375.91|34375.91|34375.91|34375.91|0
1629295250000|2021-08-18 14:00:50|34370.05|34370.05|34370.05|34370.05|34370.05|34370.05|34370.05|34370.05|0
1629295310000|2021-08-18 14:01:50|34358.34|34358.34|34352.48|34352.48|34358.34|34358.34|34352.48|34352.48|0
1629295320000|2021-08-18 14:02:00|34358.34|34358.34|34358.34|34358.34|34358.34|34358.34|34358.34|34358.34|0
1629295330000|2021-08-18 14:02:10|34355.99|34355.99|34355.99|34355.99|34355.99|34355.99|34355.99|34355.99|0
1629295350000|2021-08-18 14:02:30|34373.56|34373.56|34385.27|34385.27|34385.27|34385.27|34373.56|34373.56|0
1629295360000|2021-08-18 14:02:40|34402.84|34402.84|34396.99|34396.99|34402.84|34402.84|34396.99|34396.99|0
1629295380000|2021-08-18 14:03:00|34408.7|34408.7|34414.56|34414.56|34420.42|34420.42|34408.7|34408.7|0
1629295390000|2021-08-18 14:03:10|34420.42|34420.42|34420.42|34420.42|34420.42|34420.42|34420.42|34420.42|0
1629295400000|2021-08-18 14:03:20|34425.12|34425.12|34422.77|34422.77|34425.12|34425.12|34422.77|34422.77|0
1629295420000|2021-08-18 14:03:40|34418.06|34418.06|34406.35|34406.35|34418.06|34418.06|34406.35|34406.35|0
1629295460000|2021-08-18 14:04:20|34418.06|34418.06|34412.21|34412.21|34418.06|34418.06|34412.21|34412.21|0
1629295470000|2021-08-18 14:04:30|34423.92|34423.92|34423.92|34423.92|34423.92|34423.92|34423.92|34423.92|0
1629295500000|2021-08-18 14:05:00|34418.06|34418.06|34392.28|34392.28|34418.06|34418.06|34392.28|34392.28|0
1629295540000|2021-08-18 14:05:40|34386.43|34386.43|34398.14|34398.14|34398.14|34398.14|34386.43|34386.43|0
1629295560000|2021-08-18 14:06:00|34404|34404|34409.86|34409.86|34409.86|34409.86|34404|34404|0
1629295570000|2021-08-18 14:06:10|34404|34404|34404|34404|34404|34404|34404|34404|0
1629295600000|2021-08-18 14:06:40|34392.28|34392.28|34392.28|34392.28|34392.28|34392.28|34392.28|34392.28|0
1629295620000|2021-08-18 14:07:00|34398.14|34398.14|34404|34404|34404|34404|34398.14|34398.14|0
1629295640000|2021-08-18 14:07:20|34380.57|34380.57|34374.71|34374.71|34380.57|34380.57|34374.71|34374.71|0
1629295650000|2021-08-18 14:07:30|34368.86|34368.86|34368.86|34368.86|34368.86|34368.86|34368.86|34368.86|0
1629295660000|2021-08-18 14:07:40|34366.5|34366.5|34360.65|34360.65|34366.5|34366.5|34360.65|34360.65|0
1629295740000|2021-08-18 14:09:00|34348.93|34348.93|34343.08|34343.08|34348.93|34348.93|34343.08|34343.08|0
1629295750000|2021-08-18 14:09:10|34337.22|34337.22|34337.22|34337.22|34337.22|34337.22|34337.22|34337.22|0
1629295770000|2021-08-18 14:09:30|34348.93|34348.93|34354.79|34354.79|34354.79|34354.79|34348.93|34348.93|0
1629295780000|2021-08-18 14:09:40|34348.93|34348.93|34348.93|34348.93|34348.93|34348.93|34348.93|34348.93|0
1629295790000|2021-08-18 14:09:50|34343.08|34343.08|34337.22|34337.22|34343.08|34343.08|34337.22|34337.22|0
1629295810000|2021-08-18 14:10:10|34325.5|34325.5|34325.5|34325.5|34325.5|34325.5|34325.5|34325.5|0
1629295820000|2021-08-18 14:10:20|34327.85|34327.85|34327.85|34327.85|34327.85|34327.85|34327.85|34327.85|0
1629295830000|2021-08-18 14:10:30|34322|34322|34322|34322|34322|34322|34322|34322|0
1629295880000|2021-08-18 14:11:20|34316.14|34316.14|34316.14|34316.14|34316.14|34316.14|34304.43|34304.43|0
1629295890000|2021-08-18 14:11:30|34327.85|34327.85|34333.71|34333.71|34339.57|34339.57|34322|34322|0
1629295900000|2021-08-18 14:11:40|34345.43|34345.43|34348.93|34348.93|34348.93|34348.93|34343.08|34343.08|0
1629295930000|2021-08-18 14:12:10|34351.28|34351.28|34351.28|34351.28|34351.28|34351.28|34351.28|34351.28|0
1629295940000|2021-08-18 14:12:20|34363|34363|34374.71|34374.71|34374.71|34374.71|34363|34363|0
1629295960000|2021-08-18 14:12:40|34386.43|34386.43|34386.43|34386.43|34386.43|34386.43|34386.43|34386.43|0
1629295970000|2021-08-18 14:12:50|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|0
1629295980000|2021-08-18 14:13:00|34379.41|34379.41|34379.41|34379.41|34379.41|34379.41|34379.41|34379.41|0
1629296000000|2021-08-18 14:13:20|34373.56|34373.56|34385.27|34385.27|34385.27|34385.27|34373.56|34373.56|0
1629296030000|2021-08-18 14:13:50|34379.41|34379.41|34379.41|34379.41|34379.41|34379.41|34379.41|34379.41|0
1629296040000|2021-08-18 14:14:00|34385.27|34385.27|34385.27|34385.27|34385.27|34385.27|34385.27|34385.27|0
1629296050000|2021-08-18 14:14:10|34396.99|34396.99|34396.99|34396.99|34396.99|34396.99|34396.99|34396.99|0
1629296090000|2021-08-18 14:14:50|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|0
1629296100000|2021-08-18 14:15:00|34373.56|34373.56|34373.56|34373.56|34373.56|34373.56|34373.56|34373.56|0
1629296140000|2021-08-18 14:15:40|34375.91|34375.91|34378.26|34378.26|34380.61|34380.61|34375.91|34375.91|0
1629296150000|2021-08-18 14:15:50|34380.61|34380.61|34378.26|34378.26|34380.61|34380.61|34378.26|34378.26|0
1629296160000|2021-08-18 14:16:00|34389.97|34389.97|34401.69|34401.69|34401.69|34401.69|34389.97|34389.97|0
1629296170000|2021-08-18 14:16:10|34395.83|34395.83|34395.83|34395.83|34395.83|34395.83|34395.83|34395.83|0
1629296180000|2021-08-18 14:16:20|34389.97|34389.97|34384.12|34384.12|34389.97|34389.97|34384.12|34384.12|0
1629296210000|2021-08-18 14:16:50|34377.06|34377.06|34365.35|34365.35|34377.06|34377.06|34365.35|34365.35|0
1629296230000|2021-08-18 14:17:10|34377.06|34377.06|34390.57|34390.57|34390.57|34390.57|34377.06|34377.06|0
1629296270000|2021-08-18 14:17:50|34396.43|34396.43|34402.29|34402.29|34402.29|34402.29|34396.43|34396.43|0
1629296290000|2021-08-18 14:18:10|34384.72|34384.72|34384.72|34384.72|34384.72|34384.72|34384.72|34384.72|0
1629296340000|2021-08-18 14:19:00|34408.15|34408.15|34408.15|34408.15|34408.15|34408.15|34408.15|34408.15|0
1629296370000|2021-08-18 14:19:30|34405.8|34405.8|34405.8|34405.8|34405.8|34405.8|34405.8|34405.8|0
1629296380000|2021-08-18 14:19:40|34388.22|34388.22|34374.71|34374.71|34388.22|34388.22|34374.71|34374.71|0
1629296400000|2021-08-18 14:20:00|34368.86|34368.86|34375.87|34375.87|34378.22|34378.22|34368.86|34368.86|0
1629296410000|2021-08-18 14:20:10|34373.52|34373.52|34391.09|34391.09|34391.09|34391.09|34373.52|34373.52|0
1629296450000|2021-08-18 14:20:50|34379.37|34379.37|34379.37|34379.37|34379.37|34379.37|34379.37|34379.37|0
1629296460000|2021-08-18 14:21:00|34377.02|34377.02|34364.11|34364.11|34377.02|34377.02|34364.11|34364.11|0
1629296520000|2021-08-18 14:22:00|34368.81|34368.81|34386.39|34386.39|34391.09|34391.09|34368.81|34368.81|0
1629296530000|2021-08-18 14:22:10|34384.03|34384.03|34378.18|34378.18|34384.03|34384.03|34378.18|34378.18|0
1629296580000|2021-08-18 14:23:00|34366.46|34366.46|34372.32|34372.32|34372.32|34372.32|34366.46|34366.46|0
1629296590000|2021-08-18 14:23:10|34378.18|34378.18|34378.18|34378.18|34378.18|34378.18|34378.18|34378.18|0
1629296610000|2021-08-18 14:23:30|34375.83|34375.83|34375.83|34375.83|34375.83|34375.83|34375.83|34375.83|0
1629296640000|2021-08-18 14:24:00|34380.53|34380.53|34385.23|34385.23|34385.23|34385.23|34380.53|34380.53|0
1629296650000|2021-08-18 14:24:10|34391.09|34391.09|34404.6|34404.6|34404.6|34404.6|34391.09|34391.09|0
1629296690000|2021-08-18 14:24:50|34410.46|34410.46|34410.46|34410.46|34410.46|34410.46|34410.46|34410.46|0
1629296700000|2021-08-18 14:25:00|34416.31|34416.31|34416.31|34416.31|34416.31|34416.31|34416.31|34416.31|0
1629296780000|2021-08-18 14:26:20|34422.17|34422.17|34422.17|34422.17|34422.17|34422.17|34422.17|34422.17|0
1629296790000|2021-08-18 14:26:30|34428.03|34428.03|34422.17|34422.17|34428.03|34428.03|34422.17|34422.17|0
1629296840000|2021-08-18 14:27:20|34416.31|34416.31|34416.31|34416.31|34416.31|34416.31|34416.31|34416.31|0
1629296940000|2021-08-18 14:29:00|34418.66|34418.66|34421.02|34421.02|34421.02|34421.02|34418.66|34418.66|0
1629296960000|2021-08-18 14:29:20|34426.87|34426.87|34421.02|34421.02|34426.87|34426.87|34421.02|34421.02|0
1629296970000|2021-08-18 14:29:30|34409.3|34409.3|34409.3|34409.3|34409.3|34409.3|34409.3|34409.3|0
1629297010000|2021-08-18 14:30:10|34421.02|34421.02|34403.44|34403.44|34421.02|34421.02|34403.44|34403.44|0
1629297020000|2021-08-18 14:30:20|34397.59|34397.59|34397.59|34397.59|34397.59|34397.59|34397.59|34397.59|0
1629297100000|2021-08-18 14:31:40|34403.44|34403.44|34409.3|34409.3|34409.3|34409.3|34403.44|34403.44|0
1629297120000|2021-08-18 14:32:00|34403.44|34403.44|34397.59|34397.59|34403.44|34403.44|34397.59|34397.59|0
1629297140000|2021-08-18 14:32:20|34404.64|34404.64|34409.34|34409.34|34411.69|34411.69|34404.64|34404.64|0
1629297150000|2021-08-18 14:32:30|34403.49|34403.49|34405.84|34405.84|34405.84|34405.84|34403.49|34403.49|0
1629297160000|2021-08-18 14:32:40|34403.49|34403.49|34401.13|34401.13|34403.49|34403.49|34401.13|34401.13|0
1629297180000|2021-08-18 14:33:00|34406.99|34406.99|34406.99|34406.99|34406.99|34406.99|34406.99|34406.99|0
1629297220000|2021-08-18 14:33:40|34412.85|34412.85|34412.85|34412.85|34412.85|34412.85|34412.85|34412.85|0
1629297230000|2021-08-18 14:33:50|34410.5|34410.5|34410.5|34410.5|34410.5|34410.5|34410.5|34410.5|0
1629297240000|2021-08-18 14:34:00|34404.64|34404.64|34410.5|34410.5|34410.5|34410.5|34404.64|34404.64|0
1629297250000|2021-08-18 14:34:10|34404.64|34404.64|34404.64|34404.64|34404.64|34404.64|34404.64|34404.64|0
1629297270000|2021-08-18 14:34:30|34398.78|34398.78|34394.08|34394.08|34398.78|34398.78|34394.08|34394.08|0
1629297300000|2021-08-18 14:35:00|34391.73|34391.73|34391.73|34391.73|34391.73|34391.73|34391.73|34391.73|0
1629297310000|2021-08-18 14:35:10|34397.59|34397.59|34397.59|34397.59|34397.59|34397.59|34397.59|34397.59|0
1629297350000|2021-08-18 14:35:50|34403.44|34403.44|34409.3|34409.3|34409.3|34409.3|34403.44|34403.44|0
1629297360000|2021-08-18 14:36:00|34403.44|34403.44|34403.44|34403.44|34403.44|34403.44|34403.44|34403.44|0
1629297370000|2021-08-18 14:36:10|34397.59|34397.59|34397.59|34397.59|34397.59|34397.59|34397.59|34397.59|0
1629297390000|2021-08-18 14:36:30|34395.24|34395.24|34390.53|34390.53|34395.24|34395.24|34390.53|34390.53|0
1629297420000|2021-08-18 14:37:00|34392.88|34392.88|34397.59|34397.59|34397.59|34397.59|34392.88|34392.88|0
1629297430000|2021-08-18 14:37:10|34395.24|34395.24|34395.24|34395.24|34395.24|34395.24|34395.24|34395.24|0
1629297500000|2021-08-18 14:38:20|34401.09|34401.09|34401.09|34401.09|34401.09|34401.09|34401.09|34401.09|0
1629297510000|2021-08-18 14:38:30|34395.24|34395.24|34395.24|34395.24|34395.24|34395.24|34395.24|34395.24|0
1629297540000|2021-08-18 14:39:00|34389.38|34389.38|34401.09|34401.09|34401.09|34401.09|34389.38|34389.38|0
1629297580000|2021-08-18 14:39:40|34395.24|34395.24|34395.24|34395.24|34395.24|34395.24|34395.24|34395.24|0
1629297590000|2021-08-18 14:39:50|34389.38|34389.38|34389.38|34389.38|34389.38|34389.38|34389.38|34389.38|0
1629297610000|2021-08-18 14:40:10|34401.09|34401.09|34401.09|34401.09|34401.09|34401.09|34401.09|34401.09|0
1629297680000|2021-08-18 14:41:20|34389.38|34389.38|34389.38|34389.38|34389.38|34389.38|34389.38|34389.38|0
1629297730000|2021-08-18 14:42:10|34395.24|34395.24|34389.38|34389.38|34395.24|34395.24|34389.38|34389.38|0
1629297740000|2021-08-18 14:42:20|34383.52|34383.52|34383.52|34383.52|34383.52|34383.52|34383.52|34383.52|0
1629297750000|2021-08-18 14:42:30|34377.66|34377.66|34360.09|34360.09|34377.66|34377.66|34348.38|34348.38|0
1629297770000|2021-08-18 14:42:50|34371.81|34371.81|34371.81|34371.81|34371.81|34371.81|34371.81|34371.81|0
1629297780000|2021-08-18 14:43:00|34360.09|34360.09|34354.24|34354.24|34360.09|34360.09|34354.24|34354.24|0
1629297800000|2021-08-18 14:43:20|34348.38|34348.38|34348.38|34348.38|34348.38|34348.38|34348.38|34348.38|0
1629297810000|2021-08-18 14:43:30|34342.52|34342.52|34342.52|34342.52|34342.52|34342.52|34342.52|34342.52|0
1629297820000|2021-08-18 14:43:40|34337.82|34337.82|34337.82|34337.82|34337.82|34337.82|34337.82|34337.82|0
1629297840000|2021-08-18 14:44:00|34331.96|34331.96|34326.1|34326.1|34331.96|34331.96|34326.1|34326.1|0
1629297890000|2021-08-18 14:44:50|34320.25|34320.25|34322.6|34322.6|34322.6|34322.6|34320.25|34320.25|0
1629297900000|2021-08-18 14:45:00|34316.74|34316.74|34310.88|34310.88|34316.74|34316.74|34310.88|34310.88|0
1629297930000|2021-08-18 14:45:30|34313.23|34313.23|34313.23|34313.23|34313.23|34313.23|34313.23|34313.23|0
1629297940000|2021-08-18 14:45:40|34317.94|34317.94|34317.94|34317.94|34317.94|34317.94|34317.94|34317.94|0
1629297980000|2021-08-18 14:46:20|34329.65|34329.65|34312.08|34312.08|34329.65|34329.65|34312.08|34312.08|0
1629298080000|2021-08-18 14:48:00|34314.43|34314.43|34308.57|34308.57|34314.43|34314.43|34308.57|34308.57|0
1629298130000|2021-08-18 14:48:50|34313.28|34313.28|34313.28|34313.28|34313.28|34313.28|34313.28|34313.28|0
1629298140000|2021-08-18 14:49:00|34308.57|34308.57|34308.57|34308.57|34308.57|34308.57|34308.57|34308.57|0
1629298150000|2021-08-18 14:49:10|34320.29|34320.29|34320.29|34320.29|34320.29|34320.29|34320.29|34320.29|0
1629298170000|2021-08-18 14:49:30|34326.15|34326.15|34308.57|34308.57|34326.15|34326.15|34308.57|34308.57|0
1629298180000|2021-08-18 14:49:40|34302.72|34302.72|34302.72|34302.72|34302.72|34302.72|34302.72|34302.72|0
1629298190000|2021-08-18 14:49:50|34296.86|34296.86|34296.86|34296.86|34296.86|34296.86|34296.86|34296.86|0
1629298210000|2021-08-18 14:50:10|34291|34291|34291|34291|34291|34291|34285.14|34285.14|0
1629298230000|2021-08-18 14:50:30|34295.7|34295.7|34295.7|34295.7|34295.7|34295.7|34295.7|34295.7|0
1629298250000|2021-08-18 14:50:50|34307.42|34307.42|34307.42|34307.42|34307.42|34307.42|34307.42|34307.42|0
1629298260000|2021-08-18 14:51:00|34295.7|34295.7|34295.7|34295.7|34295.7|34295.7|34295.7|34295.7|0
1629298340000|2021-08-18 14:52:20|34288.65|34288.65|34288.65|34288.65|34288.65|34288.65|34288.65|34288.65|0
1629298380000|2021-08-18 14:53:00|34276.94|34276.94|34271.08|34271.08|34276.94|34276.94|34271.08|34271.08|0
1629298390000|2021-08-18 14:53:10|34265.22|34265.22|34265.22|34265.22|34265.22|34265.22|34265.22|34265.22|0
1629298420000|2021-08-18 14:53:40|34259.36|34259.36|34259.36|34259.36|34259.36|34259.36|34259.36|34259.36|0
1629298430000|2021-08-18 14:53:50|34247.65|34247.65|34247.65|34247.65|34247.65|34247.65|34247.65|34247.65|0
1629298440000|2021-08-18 14:54:00|34240.6|34240.6|34240.6|34240.6|34240.6|34240.6|34240.6|34240.6|0
1629298480000|2021-08-18 14:54:40|34238.25|34238.25|34226.53|34226.53|34238.25|34238.25|34226.53|34226.53|0
1629298500000|2021-08-18 14:55:00|34228.88|34228.88|34246.45|34246.45|34246.45|34246.45|34228.88|34228.88|0
1629298530000|2021-08-18 14:55:30|34240.6|34240.6|34240.6|34240.6|34240.6|34240.6|34240.6|34240.6|0
1629298540000|2021-08-18 14:55:40|34234.74|34234.74|34234.74|34234.74|34234.74|34234.74|34234.74|34234.74|0
1629298590000|2021-08-18 14:56:30|34246.45|34246.45|34249.96|34249.96|34252.31|34252.31|34246.45|34246.45|0
1629298630000|2021-08-18 14:57:10|34244.1|34244.1|34255.82|34255.82|34255.82|34255.82|34244.1|34244.1|0
1629298650000|2021-08-18 14:57:30|34258.17|34258.17|34258.17|34258.17|34258.17|34258.17|34258.17|34258.17|0
1629298660000|2021-08-18 14:57:40|34255.82|34255.82|34255.82|34255.82|34255.82|34255.82|34255.82|34255.82|0
1629298700000|2021-08-18 14:58:20|34249.96|34249.96|34244.1|34244.1|34249.96|34249.96|34244.1|34244.1|0
1629298730000|2021-08-18 14:58:50|34232.39|34232.39|34220.67|34220.67|34232.39|34232.39|34220.67|34220.67|0
1629298740000|2021-08-18 14:59:00|34214.82|34214.82|34214.82|34214.82|34214.82|34214.82|34214.82|34214.82|0
1629298760000|2021-08-18 14:59:20|34212.47|34212.47|34210.11|34210.11|34212.47|34212.47|34210.11|34210.11|0
1629298770000|2021-08-18 14:59:30|34205.41|34205.41|34205.41|34205.41|34205.41|34205.41|34205.41|34205.41|0
1629298780000|2021-08-18 14:59:40|34207.76|34207.76|34211.27|34211.27|34211.27|34211.27|34205.41|34205.41|0
1629298800000|2021-08-18 15:00:00|34217.13|34217.13|34217.13|34217.13|34217.13|34217.13|34217.13|34217.13|0
1629298810000|2021-08-18 15:00:10|34219.48|34219.48|34219.48|34219.48|34219.48|34219.48|34219.48|34219.48|0
1629298830000|2021-08-18 15:00:30|34221.83|34221.83|34221.83|34221.83|34221.83|34221.83|34221.83|34221.83|0
1629298840000|2021-08-18 15:00:40|34233.54|34233.54|34239.4|34239.4|34239.4|34239.4|34233.54|34233.54|0
1629298850000|2021-08-18 15:00:50|34251.11|34251.11|34251.11|34251.11|34251.11|34251.11|34251.11|34251.11|0
1629298860000|2021-08-18 15:01:00|34262.83|34262.83|34274.54|34274.54|34274.54|34274.54|34262.83|34262.83|0
1629298930000|2021-08-18 15:02:10|34262.83|34262.83|34262.83|34262.83|34262.83|34262.83|34262.83|34262.83|0
1629298960000|2021-08-18 15:02:40|34274.54|34274.54|34274.54|34274.54|34274.54|34274.54|34274.54|34274.54|0
1629298970000|2021-08-18 15:02:50|34268.69|34268.69|34268.69|34268.69|34268.69|34268.69|34268.69|34268.69|0
1629298980000|2021-08-18 15:03:00|34256.97|34256.97|34256.97|34256.97|34256.97|34256.97|34256.97|34256.97|0
1629299000000|2021-08-18 15:03:20|34274.54|34274.54|34286.26|34286.26|34286.26|34286.26|34274.54|34274.54|0
1629299040000|2021-08-18 15:04:00|34274.54|34274.54|34274.54|34274.54|34274.54|34274.54|34274.54|34274.54|0
1629299060000|2021-08-18 15:04:20|34262.83|34262.83|34262.83|34262.83|34262.83|34262.83|34262.83|34262.83|0
1629299070000|2021-08-18 15:04:30|34268.69|34268.69|34268.69|34268.69|34268.69|34268.69|34268.69|34268.69|0
1629299090000|2021-08-18 15:04:50|34262.83|34262.83|34262.83|34262.83|34262.83|34262.83|34262.83|34262.83|0
1629299120000|2021-08-18 15:05:20|34268.69|34268.69|34275.74|34275.74|34275.74|34275.74|34268.69|34268.69|0
1629299130000|2021-08-18 15:05:30|34273.39|34273.39|34273.39|34273.39|34273.39|34273.39|34273.39|34273.39|0
1629299160000|2021-08-18 15:06:00|34279.25|34279.25|34279.25|34279.25|34279.25|34279.25|34279.25|34279.25|0
1629299180000|2021-08-18 15:06:20|34273.39|34273.39|34273.39|34273.39|34273.39|34273.39|34273.39|34273.39|0
1629299200000|2021-08-18 15:06:40|34259.88|34259.88|34259.88|34259.88|34259.88|34259.88|34259.88|34259.88|0
1629299220000|2021-08-18 15:07:00|34254.02|34254.02|34259.88|34259.88|34259.88|34259.88|34254.02|34254.02|0
1629299230000|2021-08-18 15:07:10|34224.73|34224.73|34224.73|34224.73|34224.73|34224.73|34224.73|34224.73|0
1629299240000|2021-08-18 15:07:20|34230.59|34230.59|34213.02|34213.02|34230.59|34230.59|34213.02|34213.02|0
1629299250000|2021-08-18 15:07:30|34207.16|34207.16|34201.31|34201.31|34207.16|34207.16|34195.45|34195.45|0
1629299280000|2021-08-18 15:08:00|34195.45|34195.45|34195.45|34195.45|34195.45|34195.45|34195.45|34195.45|0
1629299290000|2021-08-18 15:08:10|34197.8|34197.8|34197.8|34197.8|34197.8|34197.8|34197.8|34197.8|0
1629299310000|2021-08-18 15:08:30|34203.66|34203.66|34197.8|34197.8|34203.66|34203.66|34197.8|34197.8|0
1629299320000|2021-08-18 15:08:40|34203.66|34203.66|34203.66|34203.66|34203.66|34203.66|34203.66|34203.66|0
1629299370000|2021-08-18 15:09:30|34191.94|34191.94|34191.94|34191.94|34191.94|34191.94|34191.94|34191.94|0
1629299390000|2021-08-18 15:09:50|34197.8|34197.8|34197.8|34197.8|34197.8|34197.8|34197.8|34197.8|0
1629299400000|2021-08-18 15:10:00|34191.94|34191.94|34197.8|34197.8|34197.8|34197.8|34191.94|34191.94|0
1629299440000|2021-08-18 15:10:40|34191.94|34191.94|34191.94|34191.94|34191.94|34191.94|34191.94|34191.94|0
1629299470000|2021-08-18 15:11:10|34186.09|34186.09|34186.09|34186.09|34186.09|34186.09|34186.09|34186.09|0
1629299510000|2021-08-18 15:11:50|34183.73|34183.73|34183.73|34183.73|34183.73|34183.73|34183.73|34183.73|0
1629299520000|2021-08-18 15:12:00|34189.59|34189.59|34189.59|34189.59|34189.59|34189.59|34189.59|34189.59|0
1629299540000|2021-08-18 15:12:20|34195.45|34195.45|34201.31|34201.31|34201.31|34201.31|34195.45|34195.45|0
1629299550000|2021-08-18 15:12:30|34189.59|34189.59|34189.59|34189.59|34189.59|34189.59|34189.59|34189.59|0
1629299710000|2021-08-18 15:15:10|34183.73|34183.73|34195.45|34195.45|34195.45|34195.45|34183.73|34183.73|0
1629299760000|2021-08-18 15:16:00|34189.59|34189.59|34189.59|34189.59|34189.59|34189.59|34189.59|34189.59|0
1629299840000|2021-08-18 15:17:20|34191.94|34191.94|34191.94|34191.94|34191.94|34191.94|34191.94|34191.94|0
1629299850000|2021-08-18 15:17:30|34197.8|34197.8|34203.66|34203.66|34203.66|34203.66|34191.94|34191.94|0
1629299970000|2021-08-18 15:19:30|34191.94|34191.94|34180.23|34180.23|34191.94|34191.94|34180.23|34180.23|0
1629299980000|2021-08-18 15:19:40|34186.09|34186.09|34191.94|34191.94|34197.8|34197.8|34186.09|34186.09|0
1629300000000|2021-08-18 15:20:00|34178.43|34178.43|34178.43|34178.43|34178.43|34178.43|34178.43|34178.43|0
1629300010000|2021-08-18 15:20:10|34184.29|34184.29|34184.29|34184.29|34184.29|34184.29|34184.29|34184.29|0
1629300020000|2021-08-18 15:20:20|34178.43|34178.43|34179.59|34179.59|34184.29|34184.29|34178.43|34178.43|0
1629300100000|2021-08-18 15:21:40|34177.24|34177.24|34177.24|34177.24|34177.24|34177.24|34177.24|34177.24|0
1629300150000|2021-08-18 15:22:30|34171.38|34171.38|34171.38|34171.38|34171.38|34171.38|34171.38|34171.38|0
1629300160000|2021-08-18 15:22:40|34165.52|34165.52|34165.52|34165.52|34165.52|34165.52|34165.52|34165.52|0
1629300170000|2021-08-18 15:22:50|34160.82|34160.82|34160.82|34160.82|34160.82|34160.82|34160.82|34160.82|0
1629300180000|2021-08-18 15:23:00|34156.12|34156.12|34156.12|34156.12|34156.12|34156.12|34156.12|34156.12|0
1629300190000|2021-08-18 15:23:10|34153.76|34153.76|34153.76|34153.76|34153.76|34153.76|34153.76|34153.76|0
1629300200000|2021-08-18 15:23:20|34158.47|34158.47|34163.17|34163.17|34163.17|34163.17|34158.47|34158.47|0
1629300210000|2021-08-18 15:23:30|34169.03|34169.03|34169.03|34169.03|34169.03|34169.03|34169.03|34169.03|0
1629300230000|2021-08-18 15:23:50|34166.68|34166.68|34166.68|34166.68|34166.68|34166.68|34166.68|34166.68|0
1629300350000|2021-08-18 15:25:50|34172.53|34172.53|34172.53|34172.53|34172.53|34172.53|34172.53|34172.53|0
1629300370000|2021-08-18 15:26:10|34166.68|34166.68|34170.18|34170.18|34172.53|34172.53|34166.68|34166.68|0
1629300380000|2021-08-18 15:26:20|34176.04|34176.04|34176.04|34176.04|34176.04|34176.04|34176.04|34176.04|0
1629300400000|2021-08-18 15:26:40|34171.34|34171.34|34171.34|34171.34|34171.34|34171.34|34171.34|34171.34|0
1629300430000|2021-08-18 15:27:10|34165.48|34165.48|34165.48|34165.48|34165.48|34165.48|34165.48|34165.48|0
1629300440000|2021-08-18 15:27:20|34171.34|34171.34|34165.48|34165.48|34171.34|34171.34|34165.48|34165.48|0
1629300480000|2021-08-18 15:28:00|34167.83|34167.83|34164.32|34164.32|34167.83|34167.83|34156.12|34156.12|0
1629300500000|2021-08-18 15:28:20|34158.47|34158.47|34164.32|34164.32|34164.32|34164.32|34158.47|34158.47|0
1629300540000|2021-08-18 15:29:00|34177.84|34177.84|34189.55|34189.55|34189.55|34189.55|34177.84|34177.84|0
1629300550000|2021-08-18 15:29:10|34171.98|34171.98|34183.69|34183.69|34183.69|34183.69|34171.98|34171.98|0
1629300580000|2021-08-18 15:29:40|34177.84|34177.84|34164.32|34164.32|34177.84|34177.84|34164.32|34164.32|0
1629300590000|2021-08-18 15:29:50|34177.84|34177.84|34183.69|34183.69|34189.55|34189.55|34158.47|34158.47|0
1629357300000|2021-08-19 07:15:00|33242.18|33242.18|33189.46|33189.46|33248.04|33248.04|33189.46|33189.46|0
1629357310000|2021-08-19 07:15:10|33183.61|33183.61|33166.03|33166.03|33189.46|33189.46|33166.03|33166.03|0
1629357320000|2021-08-19 07:15:20|33160.18|33160.18|33136.75|33136.75|33160.18|33160.18|33136.75|33136.75|0
1629357330000|2021-08-19 07:15:30|33171.89|33171.89|33166.03|33166.03|33189.46|33189.46|33166.03|33166.03|0
1629357340000|2021-08-19 07:15:40|33171.89|33171.89|33165.14|33165.14|33171.89|33171.89|33165.14|33165.14|0
1629357360000|2021-08-19 07:16:00|33124.14|33124.14|33129.99|33129.99|33129.99|33129.99|33124.14|33124.14|0
1629357370000|2021-08-19 07:16:10|33141.71|33141.71|33100.71|33100.71|33141.71|33141.71|33100.71|33100.71|0
1629357380000|2021-08-19 07:16:20|33094.85|33094.85|33112.42|33112.42|33112.42|33112.42|33094.85|33094.85|0
1629357390000|2021-08-19 07:16:30|33094.85|33094.85|33094.85|33094.85|33094.85|33094.85|33094.85|33094.85|0
1629357400000|2021-08-19 07:16:40|33124.14|33124.14|33118.28|33118.28|33124.14|33124.14|33118.28|33118.28|0
1629357410000|2021-08-19 07:16:50|33124.14|33124.14|33141.71|33141.71|33147.56|33147.56|33124.14|33124.14|0
1629357420000|2021-08-19 07:17:00|33165.14|33165.14|33170.99|33170.99|33170.99|33170.99|33165.14|33165.14|0
1629357430000|2021-08-19 07:17:10|33200.28|33200.28|33194.42|33194.42|33200.28|33200.28|33194.42|33194.42|0
1629357440000|2021-08-19 07:17:20|33206.14|33206.14|33211.99|33211.99|33229.57|33229.57|33206.14|33206.14|0
1629357450000|2021-08-19 07:17:30|33194.42|33194.42|33194.42|33194.42|33194.42|33194.42|33194.42|33194.42|0
1629357460000|2021-08-19 07:17:40|33200.28|33200.28|33188.56|33188.56|33200.28|33200.28|33188.56|33188.56|0
1629357470000|2021-08-19 07:17:50|33194.42|33194.42|33194.42|33194.42|33194.42|33194.42|33194.42|33194.42|0
1629357500000|2021-08-19 07:18:20|33217.85|33217.85|33217.85|33217.85|33217.85|33217.85|33217.85|33217.85|0
1629357540000|2021-08-19 07:19:00|33211.99|33211.99|33194.42|33194.42|33211.99|33211.99|33194.42|33194.42|0
1629357560000|2021-08-19 07:19:20|33206.14|33206.14|33206.14|33206.14|33206.14|33206.14|33206.14|33206.14|0
1629357570000|2021-08-19 07:19:30|33223.71|33223.71|33229.57|33229.57|33229.57|33229.57|33223.71|33223.71|0
1629357590000|2021-08-19 07:19:50|33216.05|33216.05|33216.05|33216.05|33216.05|33216.05|33216.05|33216.05|0
1629357610000|2021-08-19 07:20:10|33227.77|33227.77|33251.2|33251.2|33251.2|33251.2|33227.77|33227.77|0
1629357620000|2021-08-19 07:20:20|33257.05|33257.05|33257.05|33257.05|33257.05|33257.05|33257.05|33257.05|0
1629357630000|2021-08-19 07:20:30|33227.77|33227.77|33227.77|33227.77|33227.77|33227.77|33227.77|33227.77|0
1629357650000|2021-08-19 07:20:50|33224.26|33224.26|33216.05|33216.05|33224.26|33224.26|33216.05|33216.05|0
1629357660000|2021-08-19 07:21:00|33239.48|33239.48|33203.14|33203.14|33239.48|33239.48|33203.14|33203.14|0
1629357690000|2021-08-19 07:21:30|33191.43|33191.43|33203.14|33203.14|33203.14|33203.14|33191.43|33191.43|0
1629357700000|2021-08-19 07:21:40|33230.17|33230.17|33230.17|33230.17|33230.17|33230.17|33230.17|33230.17|0
1629357730000|2021-08-19 07:22:10|33182.88|33182.88|33140.98|33140.98|33196.39|33196.39|33140.98|33140.98|0
1629357740000|2021-08-19 07:22:20|33152.69|33152.69|33152.69|33152.69|33152.69|33152.69|33152.69|33152.69|0
1629357750000|2021-08-19 07:22:30|33140.98|33140.98|33146.84|33146.84|33146.84|33146.84|33140.98|33140.98|0
1629357760000|2021-08-19 07:22:40|33129.26|33129.26|33136.02|33136.02|33136.02|33136.02|33129.26|33129.26|0
1629357770000|2021-08-19 07:22:50|33159.45|33159.45|33194.59|33194.59|33194.59|33194.59|33159.45|33159.45|0
1629357790000|2021-08-19 07:23:10|33188.73|33188.73|33188.73|33188.73|33188.73|33188.73|33188.73|33188.73|0
1629357800000|2021-08-19 07:23:20|33165.31|33165.31|33165.31|33165.31|33165.31|33165.31|33165.31|33165.31|0
1629357820000|2021-08-19 07:23:40|33185.57|33185.57|33121.14|33121.14|33185.57|33185.57|33121.14|33121.14|0
1629357830000|2021-08-19 07:23:50|33132.86|33132.86|33104.73|33104.73|33132.86|33132.86|33104.73|33104.73|0
1629357850000|2021-08-19 07:24:10|33093.01|33093.01|33093.01|33093.01|33093.01|33093.01|33093.01|33093.01|0
1629357860000|2021-08-19 07:24:20|33087.15|33087.15|33087.15|33087.15|33087.15|33087.15|33087.15|33087.15|0
1629357890000|2021-08-19 07:24:50|33081.3|33081.3|33054.27|33054.27|33081.3|33081.3|33054.27|33054.27|0
1629357900000|2021-08-19 07:25:00|33036.7|33036.7|33054.27|33054.27|33054.27|33054.27|33036.7|33036.7|0
1629357910000|2021-08-19 07:25:10|33047.52|33047.52|33047.52|33047.52|33047.52|33047.52|33047.52|33047.52|0
1629357920000|2021-08-19 07:25:20|33040.76|33040.76|33029.05|33029.05|33040.76|33040.76|33029.05|33029.05|0
1629357930000|2021-08-19 07:25:30|33017.33|33017.33|33005.62|33005.62|33017.33|33017.33|33005.62|33005.62|0
1629357940000|2021-08-19 07:25:40|33023.19|33023.19|33023.19|33023.19|33023.19|33023.19|33023.19|33023.19|0
1629357950000|2021-08-19 07:25:50|33029.05|33029.05|33052.48|33052.48|33052.48|33052.48|33029.05|33029.05|0
1629357980000|2021-08-19 07:26:20|33045.72|33045.72|33045.72|33045.72|33045.72|33045.72|33045.72|33045.72|0
1629357990000|2021-08-19 07:26:30|33057.44|33057.44|33057.44|33057.44|33057.44|33057.44|33057.44|33057.44|0
1629358010000|2021-08-19 07:26:50|33063.29|33063.29|33057.44|33057.44|33063.29|33063.29|33057.44|33057.44|0
1629358020000|2021-08-19 07:27:00|33051.58|33051.58|33034.01|33034.01|33051.58|33051.58|33034.01|33034.01|0
1629358030000|2021-08-19 07:27:10|33031.66|33031.66|33031.66|33031.66|33031.66|33031.66|33031.66|33031.66|0
1629358060000|2021-08-19 07:27:40|33043.37|33043.37|33044.27|33044.27|33044.27|33044.27|33037.51|33037.51|0
1629358080000|2021-08-19 07:28:00|33038.41|33038.41|33038.41|33038.41|33038.41|33038.41|33038.41|33038.41|0
1629358120000|2021-08-19 07:28:40|33024.9|33024.9|33068.89|33068.89|33068.89|33068.89|33024.9|33024.9|0
1629358140000|2021-08-19 07:29:00|33098.18|33098.18|33080.61|33080.61|33098.18|33098.18|33080.61|33080.61|0
1629358150000|2021-08-19 07:29:10|33092.32|33092.32|33092.32|33092.32|33092.32|33092.32|33092.32|33092.32|0
1629358170000|2021-08-19 07:29:30|33098.18|33098.18|33104.04|33104.04|33104.04|33104.04|33098.18|33098.18|0
1629358180000|2021-08-19 07:29:40|33109.9|33109.9|33109.9|33109.9|33109.9|33109.9|33109.9|33109.9|0
1629358190000|2021-08-19 07:29:50|33115.75|33115.75|33113.4|33113.4|33115.75|33115.75|33113.4|33113.4|0
1629358200000|2021-08-19 07:30:00|33093.13|33093.13|33093.13|33093.13|33093.13|33093.13|33093.13|33093.13|0
1629358210000|2021-08-19 07:30:10|33087.28|33087.28|33107.54|33107.54|33107.54|33107.54|33087.28|33087.28|0
1629358220000|2021-08-19 07:30:20|33095.83|33095.83|33089.97|33089.97|33095.83|33095.83|33089.97|33089.97|0
1629358230000|2021-08-19 07:30:30|33101.69|33101.69|33107.54|33107.54|33107.54|33107.54|33101.69|33101.69|0
1629358240000|2021-08-19 07:30:40|33078.26|33078.26|33078.26|33078.26|33078.26|33078.26|33078.26|33078.26|0
1629358260000|2021-08-19 07:31:00|33089.97|33089.97|33089.97|33089.97|33089.97|33089.97|33089.97|33089.97|0
1629358270000|2021-08-19 07:31:10|33095.83|33095.83|33095.83|33095.83|33095.83|33095.83|33095.83|33095.83|0
1629358280000|2021-08-19 07:31:20|33068.81|33068.81|33088.18|33088.18|33088.18|33088.18|33068.81|33068.81|0
1629358290000|2021-08-19 07:31:30|33082.32|33082.32|33082.32|33082.32|33082.32|33082.32|33082.32|33082.32|0
1629358300000|2021-08-19 07:31:40|33076.46|33076.46|33089.97|33089.97|33094.03|33094.03|33076.46|33076.46|0
1629358310000|2021-08-19 07:31:50|33095.83|33095.83|33095.83|33095.83|33095.83|33095.83|33095.83|33095.83|0
1629358320000|2021-08-19 07:32:00|33101.69|33101.69|33101.69|33101.69|33101.69|33101.69|33101.69|33101.69|0
1629358340000|2021-08-19 07:32:20|33095.83|33095.83|33084.12|33084.12|33095.83|33095.83|33084.12|33084.12|0
1629358350000|2021-08-19 07:32:30|33095.83|33095.83|33095.83|33095.83|33095.83|33095.83|33095.83|33095.83|0
1629358360000|2021-08-19 07:32:40|33078.26|33078.26|33078.26|33078.26|33078.26|33078.26|33078.26|33078.26|0
1629358370000|2021-08-19 07:32:50|33064.75|33064.75|33069.45|33069.45|33069.45|33069.45|33064.75|33064.75|0
1629358380000|2021-08-19 07:33:00|33075.31|33075.31|33075.31|33075.31|33075.31|33075.31|33075.31|33075.31|0
1629358410000|2021-08-19 07:33:30|33081.16|33081.16|33063.59|33063.59|33081.16|33081.16|33063.59|33063.59|0
1629358420000|2021-08-19 07:33:40|33077.1|33077.1|33077.1|33077.1|33077.1|33077.1|33077.1|33077.1|0
1629358430000|2021-08-19 07:33:50|33082.96|33082.96|33088.82|33088.82|33094.67|33094.67|33082.96|33082.96|0
1629358440000|2021-08-19 07:34:00|33077.1|33077.1|33059.53|33059.53|33077.1|33077.1|33059.53|33059.53|0
1629358450000|2021-08-19 07:34:10|33077.1|33077.1|33077.1|33077.1|33077.1|33077.1|33077.1|33077.1|0
1629358460000|2021-08-19 07:34:20|33047.82|33047.82|33053.67|33053.67|33053.67|33053.67|33047.82|33047.82|0
1629358470000|2021-08-19 07:34:30|33071.25|33071.25|33071.25|33071.25|33071.25|33071.25|33071.25|33071.25|0
1629358480000|2021-08-19 07:34:40|33078|33078|33078|33078|33078|33078|33078|33078|0
1629358490000|2021-08-19 07:34:50|33083.86|33083.86|33089.72|33089.72|33089.72|33089.72|33083.86|33083.86|0
1629358500000|2021-08-19 07:35:00|33085.01|33085.01|33067.44|33067.44|33085.01|33085.01|33067.44|33067.44|0
1629358520000|2021-08-19 07:35:20|33080.95|33080.95|33080.95|33080.95|33080.95|33080.95|33080.95|33080.95|0
1629358540000|2021-08-19 07:35:40|33087.71|33087.71|33087.71|33087.71|33087.71|33087.71|33087.71|33087.71|0
1629358550000|2021-08-19 07:35:50|33099.42|33099.42|33099.42|33099.42|33099.42|33099.42|33099.42|33099.42|0
1629358560000|2021-08-19 07:36:00|33094.72|33094.72|33094.72|33094.72|33094.72|33094.72|33094.72|33094.72|0
1629358570000|2021-08-19 07:36:10|33077.15|33077.15|33083.01|33083.01|33083.01|33083.01|33077.15|33077.15|0
1629358590000|2021-08-19 07:36:30|33077.15|33077.15|33077.15|33077.15|33077.15|33077.15|33077.15|33077.15|0
1629358610000|2021-08-19 07:36:50|33071.29|33071.29|33059.58|33059.58|33071.29|33071.29|33059.58|33059.58|0
1629358630000|2021-08-19 07:37:10|33065.43|33065.43|33053.72|33053.72|33065.43|33065.43|33047.86|33047.86|0
1629358640000|2021-08-19 07:37:20|33036.15|33036.15|33036.15|33036.15|33036.15|33036.15|33036.15|33036.15|0
1629358660000|2021-08-19 07:37:40|33042.01|33042.01|33042.01|33042.01|33042.01|33042.01|33042.01|33042.01|0
1629358680000|2021-08-19 07:38:00|33036.15|33036.15|33036.15|33036.15|33036.15|33036.15|33036.15|33036.15|0
1629358690000|2021-08-19 07:38:10|33042.01|33042.01|33042.01|33042.01|33042.01|33042.01|33042.01|33042.01|0
1629358700000|2021-08-19 07:38:20|33053.72|33053.72|33059.58|33059.58|33059.58|33059.58|33053.72|33053.72|0
1629358710000|2021-08-19 07:38:30|33065.43|33065.43|33071.29|33071.29|33071.29|33071.29|33065.43|33065.43|0
1629358720000|2021-08-19 07:38:40|33083.01|33083.01|33083.01|33083.01|33083.01|33083.01|33083.01|33083.01|0
1629358730000|2021-08-19 07:38:50|33087.71|33087.71|33111.14|33111.14|33111.14|33111.14|33087.71|33087.71|0
1629358740000|2021-08-19 07:39:00|33099.42|33099.42|33111.14|33111.14|33111.14|33111.14|33099.42|33099.42|0
1629358760000|2021-08-19 07:39:20|33116.99|33116.99|33116.99|33116.99|33116.99|33116.99|33116.99|33116.99|0
1629358770000|2021-08-19 07:39:30|33122.85|33122.85|33122.85|33122.85|33122.85|33122.85|33122.85|33122.85|0
1629358800000|2021-08-19 07:40:00|33111.14|33111.14|33116.99|33116.99|33116.99|33116.99|33105.28|33105.28|0
1629358810000|2021-08-19 07:40:10|33122.85|33122.85|33134.57|33134.57|33134.57|33134.57|33122.85|33122.85|0
1629358820000|2021-08-19 07:40:20|33132.22|33132.22|33132.22|33132.22|33132.22|33132.22|33132.22|33132.22|0
1629358830000|2021-08-19 07:40:30|33143.93|33143.93|33138.07|33138.07|33143.93|33143.93|33138.07|33138.07|0
1629358840000|2021-08-19 07:40:40|33135.72|33135.72|33135.72|33135.72|33135.72|33135.72|33135.72|33135.72|0
1629358860000|2021-08-19 07:41:00|33133.37|33133.37|33111.1|33111.1|33133.37|33133.37|33087.67|33087.67|0
1629358870000|2021-08-19 07:41:10|33081.81|33081.81|33105.24|33105.24|33105.24|33105.24|33081.81|33081.81|0
1629358880000|2021-08-19 07:41:20|33098.19|33098.19|33087.63|33087.63|33098.19|33098.19|33058.34|33058.34|0
1629358910000|2021-08-19 07:41:50|33080.57|33080.57|33080.57|33080.57|33080.57|33080.57|33080.57|33080.57|0
1629358950000|2021-08-19 07:42:30|33067.06|33067.06|33067.06|33067.06|33067.06|33067.06|33067.06|33067.06|0
1629358980000|2021-08-19 07:43:00|33062.36|33062.36|33071.76|33071.76|33071.76|33071.76|33062.36|33062.36|0
1629358990000|2021-08-19 07:43:10|33065.91|33065.91|33065.91|33065.91|33065.91|33065.91|33065.91|33065.91|0
1629359000000|2021-08-19 07:43:20|33072.66|33072.66|33072.66|33072.66|33072.66|33072.66|33066.8|33066.8|0
1629359010000|2021-08-19 07:43:30|33060.95|33060.95|33066.8|33066.8|33066.8|33066.8|33060.95|33060.95|0
1629359020000|2021-08-19 07:43:40|33072.66|33072.66|33072.66|33072.66|33072.66|33072.66|33072.66|33072.66|0
1629359050000|2021-08-19 07:44:10|33055.09|33055.09|33055.09|33055.09|33055.09|33055.09|33055.09|33055.09|0
1629359070000|2021-08-19 07:44:30|33060.95|33060.95|33060.95|33060.95|33060.95|33060.95|33060.95|33060.95|0
1629359100000|2021-08-19 07:45:00|33049.23|33049.23|33042.18|33042.18|33049.23|33049.23|33042.18|33042.18|0
1629359110000|2021-08-19 07:45:10|33053.89|33053.89|33053.89|33053.89|33053.89|33053.89|33053.89|33053.89|0
1629359120000|2021-08-19 07:45:20|33036.32|33036.32|33042.18|33042.18|33042.18|33042.18|33036.32|33036.32|0
1629359130000|2021-08-19 07:45:30|33030.46|33030.46|33030.46|33030.46|33030.46|33030.46|33030.46|33030.46|0
1629359140000|2021-08-19 07:45:40|33024.61|33024.61|33024.61|33024.61|33024.61|33024.61|33024.61|33024.61|0
1629359150000|2021-08-19 07:45:50|33030.46|33030.46|33007.04|33007.04|33036.32|33036.32|33007.04|33007.04|0
1629359160000|2021-08-19 07:46:00|32997.63|32997.63|32983.57|32983.57|32997.63|32997.63|32983.57|32983.57|0
1629359170000|2021-08-19 07:46:10|33001.14|33001.14|33001.14|33001.14|33001.14|33001.14|33001.14|33001.14|0
1629359200000|2021-08-19 07:46:40|33010.54|33010.54|33010.54|33010.54|33010.54|33010.54|33010.54|33010.54|0
1629359220000|2021-08-19 07:47:00|33016.4|33016.4|33015.24|33015.24|33016.4|33016.4|33010.54|33010.54|0
1629359230000|2021-08-19 07:47:10|33021.1|33021.1|33026.96|33026.96|33026.96|33026.96|33021.1|33021.1|0
1629359240000|2021-08-19 07:47:20|33032.82|33032.82|33032.82|33032.82|33032.82|33032.82|33032.82|33032.82|0
1629359250000|2021-08-19 07:47:30|33021.1|33021.1|33021.1|33021.1|33021.1|33021.1|33021.1|33021.1|0
1629359260000|2021-08-19 07:47:40|33026.96|33026.96|33026.96|33026.96|33026.96|33026.96|33026.96|33026.96|0
1629359290000|2021-08-19 07:48:10|33021.1|33021.1|33021.1|33021.1|33021.1|33021.1|33021.1|33021.1|0
1629359300000|2021-08-19 07:48:20|33015.24|33015.24|33015.24|33015.24|33015.24|33015.24|33015.24|33015.24|0
1629359310000|2021-08-19 07:48:30|33021.1|33021.1|33021.1|33021.1|33021.1|33021.1|33021.1|33021.1|0
1629359330000|2021-08-19 07:48:50|33026.96|33026.96|33042.22|33042.22|33042.22|33042.22|33026.96|33026.96|0
1629359350000|2021-08-19 07:49:10|33024.65|33024.65|33019.95|33019.95|33024.65|33024.65|33019.95|33019.95|0
1629359370000|2021-08-19 07:49:30|33037.52|33037.52|33037.52|33037.52|33037.52|33037.52|33037.52|33037.52|0
1629359380000|2021-08-19 07:49:40|33051.03|33051.03|33051.03|33051.03|33051.03|33051.03|33051.03|33051.03|0
1629359400000|2021-08-19 07:50:00|33068.6|33068.6|33075.65|33075.65|33081.51|33081.51|33068.6|33068.6|0
1629359410000|2021-08-19 07:50:10|33087.37|33087.37|33087.37|33087.37|33087.37|33087.37|33087.37|33087.37|0
1629359440000|2021-08-19 07:50:40|33081.51|33081.51|33075.65|33075.65|33087.37|33087.37|33075.65|33075.65|0
1629359460000|2021-08-19 07:51:00|33087.37|33087.37|33087.37|33087.37|33087.37|33087.37|33087.37|33087.37|0
1629359470000|2021-08-19 07:51:10|33080.32|33080.32|33085.02|33085.02|33085.02|33085.02|33080.32|33080.32|0
1629359500000|2021-08-19 07:51:40|33090.88|33090.88|33090.88|33090.88|33090.88|33090.88|33090.88|33090.88|0
1629359520000|2021-08-19 07:52:00|33079.16|33079.16|33079.16|33079.16|33079.16|33079.16|33079.16|33079.16|0
1629359530000|2021-08-19 07:52:10|33073.3|33073.3|33049.87|33049.87|33073.3|33073.3|33049.87|33049.87|0
1629359550000|2021-08-19 07:52:30|33032.3|33032.3|33026.45|33026.45|33032.3|33032.3|33026.45|33026.45|0
1629359560000|2021-08-19 07:52:40|33020.59|33020.59|33032.3|33032.3|33032.3|33032.3|33020.59|33020.59|0
1629359570000|2021-08-19 07:52:50|33020.59|33020.59|33026.45|33026.45|33026.45|33026.45|33020.59|33020.59|0
1629359580000|2021-08-19 07:53:00|33032.3|33032.3|33032.3|33032.3|33032.3|33032.3|33032.3|33032.3|0
1629359610000|2021-08-19 07:53:30|33038.16|33038.16|33020.59|33020.59|33038.16|33038.16|33020.59|33020.59|0
1629359650000|2021-08-19 07:54:10|33026.45|33026.45|33026.45|33026.45|33026.45|33026.45|33026.45|33026.45|0
1629359660000|2021-08-19 07:54:20|33032.3|33032.3|33032.3|33032.3|33032.3|33032.3|33032.3|33032.3|0
1629359700000|2021-08-19 07:55:00|33037.01|33037.01|33042.86|33042.86|33042.86|33042.86|33037.01|33037.01|0
1629359710000|2021-08-19 07:55:10|33031.15|33031.15|33048.72|33048.72|33048.72|33048.72|33031.15|33031.15|0
1629359720000|2021-08-19 07:55:20|33042.86|33042.86|33048.72|33048.72|33048.72|33048.72|33042.86|33042.86|0
1629359740000|2021-08-19 07:55:40|33037.01|33037.01|33031.15|33031.15|33037.01|33037.01|33019.43|33019.43|0
1629359760000|2021-08-19 07:56:00|33037.01|33037.01|33032.3|33032.3|33037.01|33037.01|33032.3|33032.3|0
1629359770000|2021-08-19 07:56:10|33020.59|33020.59|33020.59|33020.59|33020.59|33020.59|33020.59|33020.59|0
1629359790000|2021-08-19 07:56:30|33025.29|33025.29|33025.29|33025.29|33025.29|33025.29|33025.29|33025.29|0
1629359820000|2021-08-19 07:57:00|33037.01|33037.01|33037.01|33037.01|33037.01|33037.01|33037.01|33037.01|0
1629359830000|2021-08-19 07:57:10|33025.29|33025.29|33025.29|33025.29|33025.29|33025.29|33025.29|33025.29|0
1629359850000|2021-08-19 07:57:30|33031.15|33031.15|33048.72|33048.72|33048.72|33048.72|33031.15|33031.15|0
1629359880000|2021-08-19 07:58:00|33037.01|33037.01|33037.01|33037.01|33037.01|33037.01|33037.01|33037.01|0
1629359890000|2021-08-19 07:58:10|33048.72|33048.72|33048.72|33048.72|33048.72|33048.72|33048.72|33048.72|0
1629359940000|2021-08-19 07:59:00|33036.96|33036.96|33036.96|33036.96|33036.96|33036.96|33036.96|33036.96|0
1629359950000|2021-08-19 07:59:10|33042.82|33042.82|33054.54|33054.54|33054.54|33054.54|33042.82|33042.82|0
1629359960000|2021-08-19 07:59:20|33070.99|33070.99|33070.99|33070.99|33070.99|33070.99|33070.99|33070.99|0
1629359970000|2021-08-19 07:59:30|33063.94|33063.94|33063.94|33063.94|33063.94|33063.94|33063.94|33063.94|0
1629359980000|2021-08-19 07:59:40|33058.08|33058.08|33058.08|33058.08|33058.08|33058.08|33058.08|33058.08|0
1629359990000|2021-08-19 07:59:50|33063.94|33063.94|33063.94|33063.94|33063.94|33063.94|33063.94|33063.94|0
1629360000000|2021-08-19 08:00:00|33052.23|33052.23|33052.23|33052.23|33052.23|33052.23|33052.23|33052.23|0
1629360030000|2021-08-19 08:00:30|33022.94|33022.94|33011.23|33011.23|33022.94|33022.94|33011.23|33011.23|0
1629360040000|2021-08-19 08:00:40|32993.65|32993.65|32999.51|32999.51|32999.51|32999.51|32987.8|32987.8|0
1629360060000|2021-08-19 08:01:00|32987.8|32987.8|32987.8|32987.8|32987.8|32987.8|32987.8|32987.8|0
1629360080000|2021-08-19 08:01:20|32999.51|32999.51|33005.37|33005.37|33005.37|33005.37|32999.51|32999.51|0
1629360090000|2021-08-19 08:01:30|33011.23|33011.23|33011.23|33011.23|33011.23|33011.23|33011.23|33011.23|0
1629360120000|2021-08-19 08:02:00|32999.51|32999.51|32981.94|32981.94|32999.51|32999.51|32981.94|32981.94|0
1629360150000|2021-08-19 08:02:30|32976.08|32976.08|32981.94|32981.94|32981.94|32981.94|32976.08|32976.08|0
1629360170000|2021-08-19 08:02:50|32970.22|32970.22|32970.22|32970.22|32970.22|32970.22|32970.22|32970.22|0
1629360180000|2021-08-19 08:03:00|32976.08|32976.08|32976.08|32976.08|32976.08|32976.08|32976.08|32976.08|0
1629360190000|2021-08-19 08:03:10|32969.03|32969.03|32994.81|32994.81|32994.81|32994.81|32969.03|32969.03|0
1629360200000|2021-08-19 08:03:20|32988.95|32988.95|32988.95|32988.95|32988.95|32988.95|32988.95|32988.95|0
1629360230000|2021-08-19 08:03:50|32971.38|32971.38|32953.81|32953.81|32971.38|32971.38|32953.81|32953.81|0
1629360240000|2021-08-19 08:04:00|32947.05|32947.05|32947.05|32947.05|32947.05|32947.05|32947.05|32947.05|0
1629360260000|2021-08-19 08:04:20|32958.77|32958.77|32964.62|32964.62|32964.62|32964.62|32958.77|32958.77|0
1629360270000|2021-08-19 08:04:30|32970.48|32970.48|32970.48|32970.48|32970.48|32970.48|32970.48|32970.48|0
1629360290000|2021-08-19 08:04:50|32988.05|32988.05|32988.05|32988.05|32988.05|32988.05|32988.05|32988.05|0
1629360390000|2021-08-19 08:06:30|32993.91|32993.91|32993.91|32993.91|32993.91|32993.91|32993.91|32993.91|0
1629360420000|2021-08-19 08:07:00|32991.56|32991.56|32979.84|32979.84|32991.56|32991.56|32979.84|32979.84|0
1629360430000|2021-08-19 08:07:10|32959.58|32959.58|32943.16|32943.16|32959.58|32959.58|32943.16|32943.16|0
1629360450000|2021-08-19 08:07:30|32931.45|32931.45|32931.45|32931.45|32931.45|32931.45|32931.45|32931.45|0
1629360490000|2021-08-19 08:08:10|32913.88|32913.88|32913.88|32913.88|32913.88|32913.88|32913.88|32913.88|0
1629360500000|2021-08-19 08:08:20|32902.16|32902.16|32902.16|32902.16|32902.16|32902.16|32902.16|32902.16|0
1629360510000|2021-08-19 08:08:30|32913.88|32913.88|32913.88|32913.88|32913.88|32913.88|32913.88|32913.88|0
1629360550000|2021-08-19 08:09:10|32919.73|32919.73|32937.3|32937.3|32937.3|32937.3|32919.73|32919.73|0
1629360560000|2021-08-19 08:09:20|32943.16|32943.16|32943.16|32943.16|32943.16|32943.16|32943.16|32943.16|0
1629360570000|2021-08-19 08:09:30|32954.88|32954.88|32954.88|32954.88|32954.88|32954.88|32954.88|32954.88|0
1629360590000|2021-08-19 08:09:50|32960.73|32960.73|32966.59|32966.59|32966.59|32966.59|32960.73|32960.73|0
1629360640000|2021-08-19 08:10:40|32949.02|32949.02|32949.02|32949.02|32949.02|32949.02|32949.02|32949.02|0
1629360650000|2021-08-19 08:10:50|32953.72|32953.72|32965.44|32965.44|32965.44|32965.44|32953.72|32953.72|0
1629360690000|2021-08-19 08:11:30|32958.68|32958.68|32958.68|32958.68|32958.68|32958.68|32958.68|32958.68|0
1629360710000|2021-08-19 08:11:50|32930.55|32930.55|32936.41|32936.41|32936.41|32936.41|32930.55|32930.55|0
1629360720000|2021-08-19 08:12:00|32942.26|32942.26|32930.55|32930.55|32942.26|32942.26|32930.55|32930.55|0
1629360740000|2021-08-19 08:12:20|32937.3|32937.3|32943.16|32943.16|32943.16|32943.16|32937.3|32937.3|0
1629360760000|2021-08-19 08:12:40|32945.51|32945.51|32945.51|32945.51|32945.51|32945.51|32945.51|32945.51|0
1629360770000|2021-08-19 08:12:50|32943.16|32943.16|32949.02|32949.02|32949.02|32949.02|32943.16|32943.16|0
1629360780000|2021-08-19 08:13:00|32931.45|32931.45|32931.45|32931.45|32931.45|32931.45|32931.45|32931.45|0
1629360790000|2021-08-19 08:13:10|32913.88|32913.88|32913.88|32913.88|32913.88|32913.88|32908.02|32908.02|0
1629360800000|2021-08-19 08:13:20|32902.16|32902.16|32902.16|32902.16|32902.16|32902.16|32902.16|32902.16|0
1629360810000|2021-08-19 08:13:30|32913.88|32913.88|32913.88|32913.88|32913.88|32913.88|32913.88|32913.88|0
1629360830000|2021-08-19 08:13:50|32896.3|32896.3|32890.45|32890.45|32896.3|32896.3|32878.73|32878.73|0
1629360840000|2021-08-19 08:14:00|32902.16|32902.16|32902.16|32902.16|32902.16|32902.16|32902.16|32902.16|0
1629360850000|2021-08-19 08:14:10|32908.02|32908.02|32908.02|32908.02|32908.02|32908.02|32908.02|32908.02|0
1629360880000|2021-08-19 08:14:40|32896.3|32896.3|32896.3|32896.3|32896.3|32896.3|32896.3|32896.3|0
1629360900000|2021-08-19 08:15:00|32901.01|32901.01|32901.01|32901.01|32901.01|32901.01|32901.01|32901.01|0
1629360920000|2021-08-19 08:15:20|32871.72|32871.72|32871.72|32871.72|32871.72|32871.72|32871.72|32871.72|0
1629360930000|2021-08-19 08:15:30|32874.07|32874.07|32874.07|32874.07|32874.07|32874.07|32874.07|32874.07|0
1629360950000|2021-08-19 08:15:50|32891.64|32891.64|32891.64|32891.64|32891.64|32891.64|32891.64|32891.64|0
1629360960000|2021-08-19 08:16:00|32874.07|32874.07|32879.93|32879.93|32879.93|32879.93|32874.07|32874.07|0
1629361000000|2021-08-19 08:16:40|32874.07|32874.07|32874.07|32874.07|32874.07|32874.07|32874.07|32874.07|0
1629361020000|2021-08-19 08:17:00|32868.21|32868.21|32868.21|32868.21|32868.21|32868.21|32868.21|32868.21|0
1629361030000|2021-08-19 08:17:10|32885.79|32885.79|32903.36|32903.36|32903.36|32903.36|32885.79|32885.79|0
1629361060000|2021-08-19 08:17:40|32909.21|32909.21|32885.79|32885.79|32909.21|32909.21|32885.79|32885.79|0
1629361080000|2021-08-19 08:18:00|32879.93|32879.93|32891.64|32891.64|32897.5|32897.5|32879.93|32879.93|0
1629361090000|2021-08-19 08:18:10|32884.89|32884.89|32884.89|32884.89|32884.89|32884.89|32884.89|32884.89|0
1629361110000|2021-08-19 08:18:30|32878.13|32878.13|32888.95|32888.95|32888.95|32888.95|32871.38|32871.38|0
1629361120000|2021-08-19 08:18:40|32894.8|32894.8|32894.8|32894.8|32894.8|32894.8|32894.8|32894.8|0
1629361130000|2021-08-19 08:18:50|32900.66|32900.66|32929.95|32929.95|32929.95|32929.95|32900.66|32900.66|0
1629361150000|2021-08-19 08:19:10|32918.23|32918.23|32918.23|32918.23|32918.23|32918.23|32918.23|32918.23|0
1629361160000|2021-08-19 08:19:20|32929.95|32929.95|32929.95|32929.95|32929.95|32929.95|32929.95|32929.95|0
1629361180000|2021-08-19 08:19:40|32935.81|32935.81|32935.81|32935.81|32935.81|32935.81|32935.81|32935.81|0
1629361200000|2021-08-19 08:20:00|32941.66|32941.66|32941.66|32941.66|32941.66|32941.66|32941.66|32941.66|0
1629361230000|2021-08-19 08:20:30|32929.95|32929.95|32929.95|32929.95|32929.95|32929.95|32929.95|32929.95|0
1629361240000|2021-08-19 08:20:40|32918.23|32918.23|32918.23|32918.23|32918.23|32918.23|32918.23|32918.23|0
1629361250000|2021-08-19 08:20:50|32929.95|32929.95|32935.81|32935.81|32935.81|32935.81|32929.95|32929.95|0
1629361270000|2021-08-19 08:21:10|32929.95|32929.95|32934.65|32934.65|32934.65|32934.65|32929.95|32929.95|0
1629361290000|2021-08-19 08:21:30|32939.35|32939.35|32939.35|32939.35|32939.35|32939.35|32939.35|32939.35|0
1629361300000|2021-08-19 08:21:40|32951.07|32951.07|32951.07|32951.07|32951.07|32951.07|32951.07|32951.07|0
1629361320000|2021-08-19 08:22:00|32945.21|32945.21|32942.86|32942.86|32945.21|32945.21|32942.86|32942.86|0
1629361340000|2021-08-19 08:22:20|32937|32937|32937|32937|32954.57|32954.57|32937|32937|0
1629361360000|2021-08-19 08:22:40|32934.65|32934.65|32927.6|32927.6|32934.65|32934.65|32927.6|32927.6|0
1629361420000|2021-08-19 08:23:40|32934.35|32934.35|32934.35|32934.35|32934.35|32934.35|32934.35|32934.35|0
1629361460000|2021-08-19 08:24:20|32951.92|32951.92|32975.35|32975.35|32981.21|32981.21|32951.92|32951.92|0
1629361470000|2021-08-19 08:24:30|32981.21|32981.21|32981.21|32981.21|32981.21|32981.21|32981.21|32981.21|0
1629361480000|2021-08-19 08:24:40|32988.26|32988.26|32988.26|32988.26|32988.26|32988.26|32988.26|32988.26|0
1629361510000|2021-08-19 08:25:10|33005.84|33005.84|33005.84|33005.84|33005.84|33005.84|33005.84|33005.84|0
1629361540000|2021-08-19 08:25:40|32976.55|32976.55|32953.12|32953.12|32976.55|32976.55|32953.12|32953.12|0
1629361550000|2021-08-19 08:25:50|32923.83|32923.83|32917.98|32917.98|32929.69|32929.69|32917.98|32917.98|0
1629361560000|2021-08-19 08:26:00|32923.83|32923.83|32923.83|32923.83|32923.83|32923.83|32923.83|32923.83|0
1629361570000|2021-08-19 08:26:10|32929.69|32929.69|32929.69|32929.69|32929.69|32929.69|32929.69|32929.69|0
1629361580000|2021-08-19 08:26:20|32934.39|32934.39|32927.34|32927.34|32934.39|32934.39|32927.34|32927.34|0
1629361590000|2021-08-19 08:26:30|32939.05|32939.05|32939.05|32939.05|32939.05|32939.05|32939.05|32939.05|0
1629361620000|2021-08-19 08:27:00|32933.2|32933.2|32933.2|32933.2|32933.2|32933.2|32933.2|32933.2|0
1629361680000|2021-08-19 08:28:00|32930.85|32930.85|32939.05|32939.05|32939.05|32939.05|32927.34|32927.34|0
1629361690000|2021-08-19 08:28:10|32933.2|32933.2|32939.05|32939.05|32939.05|32939.05|32933.2|32933.2|0
1629361750000|2021-08-19 08:29:10|32918.79|32918.79|32918.79|32918.79|32918.79|32918.79|32918.79|32918.79|0
1629361770000|2021-08-19 08:29:30|32924.65|32924.65|32924.65|32924.65|32924.65|32924.65|32924.65|32924.65|0
1629361800000|2021-08-19 08:30:00|32930.5|32930.5|32923.45|32923.45|32930.5|32930.5|32923.45|32923.45|0
1629361820000|2021-08-19 08:30:20|32911.73|32911.73|32911.73|32911.73|32911.73|32911.73|32911.73|32911.73|0
1629361830000|2021-08-19 08:30:30|32917.59|32917.59|32917.59|32917.59|32917.59|32917.59|32917.59|32917.59|0
1629361840000|2021-08-19 08:30:40|32924.35|32924.35|32924.35|32924.35|32924.35|32924.35|32924.35|32924.35|0
1629361850000|2021-08-19 08:30:50|32930.2|32930.2|32930.2|32930.2|32930.2|32930.2|32930.2|32930.2|0
1629361860000|2021-08-19 08:31:00|32936.06|32936.06|32936.06|32936.06|32936.06|32936.06|32936.06|32936.06|0
1629361870000|2021-08-19 08:31:10|32941.92|32941.92|32941.92|32941.92|32941.92|32941.92|32941.92|32941.92|0
1629361890000|2021-08-19 08:31:30|32930.2|32930.2|32930.2|32930.2|32930.2|32930.2|32930.2|32930.2|0
1629361910000|2021-08-19 08:31:50|32936.06|32936.06|32947.78|32947.78|32953.63|32953.63|32936.06|32936.06|0
1629361940000|2021-08-19 08:32:20|32953.63|32953.63|32953.63|32953.63|32953.63|32953.63|32953.63|32953.63|0
1629361990000|2021-08-19 08:33:10|32959.49|32959.49|32965.35|32965.35|32965.35|32965.35|32959.49|32959.49|0
1629362010000|2021-08-19 08:33:30|32977.06|32977.06|32977.06|32977.06|32977.06|32977.06|32977.06|32977.06|0
1629362040000|2021-08-19 08:34:00|32982.92|32982.92|32994.63|32994.63|32994.63|32994.63|32982.92|32982.92|0
1629362050000|2021-08-19 08:34:10|32982.92|32982.92|32982.92|32982.92|32982.92|32982.92|32982.92|32982.92|0
1629362060000|2021-08-19 08:34:20|32994.63|32994.63|32999.34|32999.34|32999.34|32999.34|32982.92|32982.92|0
1629362080000|2021-08-19 08:34:40|32993.48|32993.48|32993.48|32993.48|32993.48|32993.48|32993.48|32993.48|0
1629362100000|2021-08-19 08:35:00|32988.78|32988.78|32988.78|32988.78|32988.78|32988.78|32988.78|32988.78|0
1629362110000|2021-08-19 08:35:10|32977.06|32977.06|32977.06|32977.06|32977.06|32977.06|32977.06|32977.06|0
1629362120000|2021-08-19 08:35:20|32959.49|32959.49|32971.21|32971.21|32971.21|32971.21|32959.49|32959.49|0
1629362130000|2021-08-19 08:35:30|32977.06|32977.06|32977.06|32977.06|32977.06|32977.06|32977.06|32977.06|0
1629362140000|2021-08-19 08:35:40|32971.21|32971.21|32971.21|32971.21|32971.21|32971.21|32971.21|32971.21|0
1629362160000|2021-08-19 08:36:00|32973.56|32973.56|32973.56|32973.56|32973.56|32973.56|32973.56|32973.56|0
1629362180000|2021-08-19 08:36:20|32979.41|32979.41|32979.41|32979.41|32979.41|32979.41|32979.41|32979.41|0
1629362190000|2021-08-19 08:36:30|32967.7|32967.7|32967.7|32967.7|32967.7|32967.7|32967.7|32967.7|0
1629362200000|2021-08-19 08:36:40|32979.41|32979.41|32979.41|32979.41|32979.41|32979.41|32979.41|32979.41|0
1629362270000|2021-08-19 08:37:50|32973.56|32973.56|32973.56|32973.56|32973.56|32973.56|32973.56|32973.56|0
1629362290000|2021-08-19 08:38:10|32967.7|32967.7|32967.7|32967.7|32967.7|32967.7|32967.7|32967.7|0
1629362310000|2021-08-19 08:38:30|32972.4|32972.4|32984.12|32984.12|32984.12|32984.12|32972.4|32972.4|0
1629362380000|2021-08-19 08:39:40|32989.97|32989.97|32989.97|32989.97|32989.97|32989.97|32989.97|32989.97|0
1629362390000|2021-08-19 08:39:50|32992.32|32992.32|32992.32|32992.32|32992.32|32992.32|32992.32|32992.32|0
1629362420000|2021-08-19 08:40:20|32998.18|32998.18|33009.9|33009.9|33009.9|33009.9|32998.18|32998.18|0
1629362490000|2021-08-19 08:41:30|33015.75|33015.75|32992.32|32992.32|33015.75|33015.75|32992.32|32992.32|0
1629362520000|2021-08-19 08:42:00|32972.4|32972.4|32972.4|32972.4|32972.4|32972.4|32972.4|32972.4|0
1629362530000|2021-08-19 08:42:10|32978.26|32978.26|32978.26|32978.26|32978.26|32978.26|32978.26|32978.26|0
1629362540000|2021-08-19 08:42:20|32982.96|32982.96|32982.96|32982.96|32982.96|32982.96|32982.96|32982.96|0
1629362590000|2021-08-19 08:43:10|32988.82|32988.82|32982.96|32982.96|32988.82|32988.82|32982.96|32982.96|0
1629362620000|2021-08-19 08:43:40|32994.68|32994.68|33000.53|33000.53|33000.53|33000.53|32994.68|32994.68|0
1629362640000|2021-08-19 08:44:00|33005.24|33005.24|33005.24|33005.24|33005.24|33005.24|33005.24|33005.24|0
1629362650000|2021-08-19 08:44:10|33016.95|33016.95|33031.02|33031.02|33031.02|33031.02|33016.95|33016.95|0
1629362690000|2021-08-19 08:44:50|33019.3|33019.3|33001.73|33001.73|33019.3|33019.3|33001.73|33001.73|0
1629362700000|2021-08-19 08:45:00|33013.44|33013.44|33013.44|33013.44|33013.44|33013.44|33013.44|33013.44|0
1629362710000|2021-08-19 08:45:10|33019.3|33019.3|33013.44|33013.44|33019.3|33019.3|33013.44|33013.44|0
1629362730000|2021-08-19 08:45:30|33019.3|33019.3|33019.3|33019.3|33019.3|33019.3|33019.3|33019.3|0
1629362750000|2021-08-19 08:45:50|33001.73|33001.73|32995.87|32995.87|33001.73|33001.73|32995.87|32995.87|0
1629362770000|2021-08-19 08:46:10|33013.44|33013.44|33013.44|33013.44|33013.44|33013.44|33013.44|33013.44|0
1629362790000|2021-08-19 08:46:30|33007.59|33007.59|33007.59|33007.59|33007.59|33007.59|33007.59|33007.59|0
1629362800000|2021-08-19 08:46:40|33013.44|33013.44|33019.3|33019.3|33019.3|33019.3|33013.44|33013.44|0
1629362940000|2021-08-19 08:49:00|33025.16|33025.16|33031.02|33031.02|33031.02|33031.02|33025.16|33025.16|0
1629362990000|2021-08-19 08:49:50|33025.16|33025.16|33025.16|33025.16|33025.16|33025.16|33025.16|33025.16|0
1629363030000|2021-08-19 08:50:30|33001.73|33001.73|32991.17|32991.17|33001.73|33001.73|32991.17|32991.17|0
1629363050000|2021-08-19 08:50:50|32985.31|32985.31|32973.6|32973.6|32985.31|32985.31|32973.6|32973.6|0
1629363060000|2021-08-19 08:51:00|32961.88|32961.88|32956.03|32956.03|32967.74|32967.74|32956.03|32956.03|0
1629363070000|2021-08-19 08:51:10|32944.31|32944.31|32938.45|32938.45|32944.31|32944.31|32938.45|32938.45|0
1629363110000|2021-08-19 08:51:50|32915.03|32915.03|32920.88|32920.88|32920.88|32920.88|32915.03|32915.03|0
1629363140000|2021-08-19 08:52:20|32926.74|32926.74|32932.6|32932.6|32932.6|32932.6|32926.74|32926.74|0
1629363160000|2021-08-19 08:52:40|32920.88|32920.88|32920.88|32920.88|32920.88|32920.88|32920.88|32920.88|0
1629363180000|2021-08-19 08:53:00|32932.6|32932.6|32932.6|32932.6|32932.6|32932.6|32932.6|32932.6|0
1629363200000|2021-08-19 08:53:20|32925.54|32925.54|32925.54|32925.54|32925.54|32925.54|32925.54|32925.54|0
1629363210000|2021-08-19 08:53:30|32931.4|32931.4|32931.4|32931.4|32931.4|32931.4|32931.4|32931.4|0
1629363240000|2021-08-19 08:54:00|32937.26|32937.26|32943.12|32943.12|32943.12|32943.12|32937.26|32937.26|0
1629363250000|2021-08-19 08:54:10|32954.83|32954.83|32954.83|32954.83|32954.83|32954.83|32948.97|32948.97|0
1629363260000|2021-08-19 08:54:20|32960.69|32960.69|32960.69|32960.69|32960.69|32960.69|32960.69|32960.69|0
1629363270000|2021-08-19 08:54:30|32958.34|32958.34|32958.34|32958.34|32958.34|32958.34|32958.34|32958.34|0
1629363290000|2021-08-19 08:54:50|32964.19|32964.19|32964.19|32964.19|32964.19|32964.19|32964.19|32964.19|0
1629363300000|2021-08-19 08:55:00|32981.76|32981.76|32970.05|32970.05|32981.76|32981.76|32970.05|32970.05|0
1629363340000|2021-08-19 08:55:40|32975.91|32975.91|32975.91|32975.91|32975.91|32975.91|32975.91|32975.91|0
1629363350000|2021-08-19 08:55:50|32978.26|32978.26|32988.82|32988.82|32988.82|32988.82|32978.26|32978.26|0
1629363360000|2021-08-19 08:56:00|32982.06|32982.06|32993.78|32993.78|32993.78|32993.78|32982.06|32982.06|0
1629363400000|2021-08-19 08:56:40|33005.49|33005.49|33011.35|33011.35|33011.35|33011.35|33005.49|33005.49|0
1629363420000|2021-08-19 08:57:00|33017.21|33017.21|33040.63|33040.63|33040.63|33040.63|33017.21|33017.21|0
1629363440000|2021-08-19 08:57:20|33045.34|33045.34|33042.99|33042.99|33045.34|33045.34|33042.99|33042.99|0
1629363460000|2021-08-19 08:57:40|33037.13|33037.13|33025.41|33025.41|33037.13|33037.13|33019.56|33019.56|0
1629363510000|2021-08-19 08:58:30|33023.06|33023.06|33023.06|33023.06|33023.06|33023.06|33023.06|33023.06|0
1629363540000|2021-08-19 08:59:00|33028.92|33028.92|33011.35|33011.35|33028.92|33028.92|33011.35|33011.35|0
1629363550000|2021-08-19 08:59:10|33028.92|33028.92|33017.21|33017.21|33028.92|33028.92|33017.21|33017.21|0
1629363560000|2021-08-19 08:59:20|33028.92|33028.92|33034.78|33034.78|33034.78|33034.78|33028.92|33028.92|0
1629363580000|2021-08-19 08:59:40|33040.63|33040.63|33040.63|33040.63|33040.63|33040.63|33040.63|33040.63|0
1629363590000|2021-08-19 08:59:50|33046.49|33046.49|33046.49|33046.49|33046.49|33046.49|33046.49|33046.49|0
1629363600000|2021-08-19 09:00:00|33073.51|33073.51|33073.51|33073.51|33073.51|33073.51|33073.51|33073.51|0
1629363620000|2021-08-19 09:00:20|33044.23|33044.23|33050.09|33050.09|33050.09|33050.09|33038.37|33038.37|0
1629363640000|2021-08-19 09:00:40|33044.23|33044.23|33044.23|33044.23|33044.23|33044.23|33044.23|33044.23|0
1629363660000|2021-08-19 09:01:00|33055.94|33055.94|33055.94|33055.94|33055.94|33055.94|33055.94|33055.94|0
1629363670000|2021-08-19 09:01:10|33044.23|33044.23|33044.23|33044.23|33044.23|33044.23|33044.23|33044.23|0
1629363690000|2021-08-19 09:01:30|33038.37|33038.37|33038.37|33038.37|33038.37|33038.37|33038.37|33038.37|0
1629363740000|2021-08-19 09:02:20|33014.94|33014.94|33014.94|33014.94|33014.94|33014.94|33014.94|33014.94|0
1629363750000|2021-08-19 09:02:30|33012.59|33012.59|33012.59|33012.59|33012.59|33012.59|33012.59|33012.59|0
1629363790000|2021-08-19 09:03:10|33030.16|33030.16|33024.31|33024.31|33030.16|33030.16|33024.31|33024.31|0
1629363800000|2021-08-19 09:03:20|33000.88|33000.88|33000.88|33000.88|33000.88|33000.88|33000.88|33000.88|0
1629363830000|2021-08-19 09:03:50|32995.02|32995.02|32995.02|32995.02|32995.02|32995.02|32995.02|32995.02|0
1629363840000|2021-08-19 09:04:00|33000.88|33000.88|33000.88|33000.88|33000.88|33000.88|33000.88|33000.88|0
1629363880000|2021-08-19 09:04:40|32995.02|32995.02|33000.88|33000.88|33000.88|33000.88|32995.02|32995.02|0
1629363890000|2021-08-19 09:04:50|33012.59|33012.59|33011.44|33011.44|33012.59|33012.59|33006.73|33006.73|0
1629363930000|2021-08-19 09:05:30|32999.72|32999.72|32988.01|32988.01|32999.72|32999.72|32988.01|32988.01|0
1629364020000|2021-08-19 09:07:00|32970.44|32970.44|32970.44|32970.44|32970.44|32970.44|32970.44|32970.44|0
1629364040000|2021-08-19 09:07:20|32976.29|32976.29|32970.44|32970.44|32976.29|32976.29|32970.44|32970.44|0
1629364050000|2021-08-19 09:07:30|32976.29|32976.29|32941.15|32941.15|32976.29|32976.29|32941.15|32941.15|0
1629364080000|2021-08-19 09:08:00|32923.58|32923.58|32923.58|32923.58|32923.58|32923.58|32923.58|32923.58|0
1629364090000|2021-08-19 09:08:10|32929.44|32929.44|32922.38|32922.38|32929.44|32929.44|32922.38|32922.38|0
1629364120000|2021-08-19 09:08:40|32904.81|32904.81|32904.81|32904.81|32904.81|32904.81|32904.81|32904.81|0
1629364130000|2021-08-19 09:08:50|32910.67|32910.67|32910.67|32910.67|32910.67|32910.67|32910.67|32910.67|0
1629364140000|2021-08-19 09:09:00|32916.52|32916.52|32928.24|32928.24|32928.24|32928.24|32916.52|32916.52|0
1629364170000|2021-08-19 09:09:30|32916.52|32916.52|32916.52|32916.52|32916.52|32916.52|32916.52|32916.52|0
1629364190000|2021-08-19 09:09:50|32928.24|32928.24|32928.24|32928.24|32928.24|32928.24|32928.24|32928.24|0
1629364200000|2021-08-19 09:10:00|32910.67|32910.67|32893.1|32893.1|32916.52|32916.52|32893.1|32893.1|0
1629364260000|2021-08-19 09:11:00|32881.38|32881.38|32881.38|32881.38|32881.38|32881.38|32881.38|32881.38|0
1629364270000|2021-08-19 09:11:10|32888.14|32888.14|32881.38|32881.38|32888.14|32888.14|32881.38|32881.38|0
1629364280000|2021-08-19 09:11:20|32863.81|32863.81|32852.1|32852.1|32869.67|32869.67|32852.1|32852.1|0
1629364290000|2021-08-19 09:11:30|32869.67|32869.67|32840.38|32840.38|32869.67|32869.67|32840.38|32840.38|0
1629364320000|2021-08-19 09:12:00|32857.95|32857.95|32869.67|32869.67|32869.67|32869.67|32846.24|32846.24|0
1629364350000|2021-08-19 09:12:30|32875.52|32875.52|32875.52|32875.52|32875.52|32875.52|32875.52|32875.52|0
1629364380000|2021-08-19 09:13:00|32881.38|32881.38|32881.38|32881.38|32881.38|32881.38|32881.38|32881.38|0
1629364390000|2021-08-19 09:13:10|32869.67|32869.67|32869.67|32869.67|32869.67|32869.67|32869.67|32869.67|0
1629364410000|2021-08-19 09:13:30|32875.52|32875.52|32881.38|32881.38|32881.38|32881.38|32875.52|32875.52|0
1629364440000|2021-08-19 09:14:00|32887.24|32887.24|32887.24|32887.24|32887.24|32887.24|32887.24|32887.24|0
1629364450000|2021-08-19 09:14:10|32898.95|32898.95|32898.95|32898.95|32898.95|32898.95|32898.95|32898.95|0
1629364470000|2021-08-19 09:14:30|32904.81|32904.81|32904.81|32904.81|32904.81|32904.81|32904.81|32904.81|0
1629364520000|2021-08-19 09:15:20|32887.24|32887.24|32893.1|32893.1|32893.1|32893.1|32887.24|32887.24|0
1629364560000|2021-08-19 09:16:00|32875.52|32875.52|32875.52|32875.52|32875.52|32875.52|32875.52|32875.52|0
1629364580000|2021-08-19 09:16:20|32868.77|32868.77|32886.34|32886.34|32886.34|32886.34|32868.77|32868.77|0
1629364610000|2021-08-19 09:16:50|32868.77|32868.77|32868.77|32868.77|32868.77|32868.77|32868.77|32868.77|0
1629364630000|2021-08-19 09:17:10|32851.2|32851.2|32851.2|32851.2|32851.2|32851.2|32851.2|32851.2|0
1629364660000|2021-08-19 09:17:40|32827.77|32827.77|32839.48|32839.48|32839.48|32839.48|32827.77|32827.77|0
1629364670000|2021-08-19 09:17:50|32837.13|32837.13|32834.78|32834.78|32837.13|32837.13|32834.78|32834.78|0
1629364700000|2021-08-19 09:18:20|32840.64|32840.64|32840.64|32840.64|32840.64|32840.64|32840.64|32840.64|0
1629364710000|2021-08-19 09:18:30|32852.35|32852.35|32854.7|32854.7|32854.7|32854.7|32852.35|32852.35|0
1629364720000|2021-08-19 09:18:40|32848.85|32848.85|32848.85|32848.85|32848.85|32848.85|32848.85|32848.85|0
1629364730000|2021-08-19 09:18:50|32860.56|32860.56|32868.77|32868.77|32868.77|32868.77|32860.56|32860.56|0
1629364740000|2021-08-19 09:19:00|32874.63|32874.63|32874.63|32874.63|32874.63|32874.63|32874.63|32874.63|0
1629364780000|2021-08-19 09:19:40|32880.48|32880.48|32874.63|32874.63|32880.48|32880.48|32874.63|32874.63|0
1629364790000|2021-08-19 09:19:50|32880.48|32880.48|32880.48|32880.48|32880.48|32880.48|32880.48|32880.48|0
1629364800000|2021-08-19 09:20:00|32886.34|32886.34|32886.34|32886.34|32886.34|32886.34|32886.34|32886.34|0
1629364810000|2021-08-19 09:20:10|32868.77|32868.77|32868.77|32868.77|32868.77|32868.77|32868.77|32868.77|0
1629364840000|2021-08-19 09:20:40|32880.48|32880.48|32898.05|32898.05|32898.05|32898.05|32880.48|32880.48|0
1629364850000|2021-08-19 09:20:50|32892.2|32892.2|32892.2|32892.2|32892.2|32892.2|32892.2|32892.2|0
1629364860000|2021-08-19 09:21:00|32898.05|32898.05|32898.05|32898.05|32898.05|32898.05|32898.05|32898.05|0
1629364900000|2021-08-19 09:21:40|32903.91|32903.91|32903.91|32903.91|32903.91|32903.91|32903.91|32903.91|0
1629364920000|2021-08-19 09:22:00|32892.2|32892.2|32892.2|32892.2|32892.2|32892.2|32892.2|32892.2|0
1629364970000|2021-08-19 09:22:50|32903.91|32903.91|32903.91|32903.91|32903.91|32903.91|32903.91|32903.91|0
1629364990000|2021-08-19 09:23:10|32909.77|32909.77|32909.77|32909.77|32909.77|32909.77|32909.77|32909.77|0
1629365000000|2021-08-19 09:23:20|32912.12|32912.12|32903.91|32903.91|32912.12|32912.12|32903.91|32903.91|0
1629365050000|2021-08-19 09:24:10|32915.63|32915.63|32915.63|32915.63|32915.63|32915.63|32915.63|32915.63|0
1629365090000|2021-08-19 09:24:50|32909.77|32909.77|32903.91|32903.91|32909.77|32909.77|32903.91|32903.91|0
1629365100000|2021-08-19 09:25:00|32886.34|32886.34|32886.34|32886.34|32886.34|32886.34|32886.34|32886.34|0
1629365110000|2021-08-19 09:25:10|32874.63|32874.63|32874.63|32874.63|32874.63|32874.63|32874.63|32874.63|0
1629365200000|2021-08-19 09:26:40|32880.48|32880.48|32886.34|32886.34|32886.34|32886.34|32880.48|32880.48|0
1629365210000|2021-08-19 09:26:50|32868.77|32868.77|32868.77|32868.77|32868.77|32868.77|32868.77|32868.77|0
1629365230000|2021-08-19 09:27:10|32874.63|32874.63|32857.05|32857.05|32874.63|32874.63|32857.05|32857.05|0
1629365250000|2021-08-19 09:27:30|32862.91|32862.91|32862.91|32862.91|32862.91|32862.91|32862.91|32862.91|0
1629365260000|2021-08-19 09:27:40|32867.61|32867.61|32867.61|32867.61|32867.61|32867.61|32867.61|32867.61|0
1629365290000|2021-08-19 09:28:10|32855.9|32855.9|32838.33|32838.33|32855.9|32855.9|32838.33|32838.33|0
1629365300000|2021-08-19 09:28:20|32833.63|32833.63|32846.49|32846.49|32846.49|32846.49|32828.92|32828.92|0
1629365310000|2021-08-19 09:28:30|32852.35|32852.35|32840.64|32840.64|32852.35|32852.35|32840.64|32840.64|0
1629365330000|2021-08-19 09:28:50|32834.78|32834.78|32823.07|32823.07|32834.78|32834.78|32823.07|32823.07|0
1629365340000|2021-08-19 09:29:00|32828.92|32828.92|32828.92|32828.92|32828.92|32828.92|32828.92|32828.92|0
1629365380000|2021-08-19 09:29:40|32817.21|32817.21|32811.35|32811.35|32817.21|32817.21|32811.35|32811.35|0
1629365390000|2021-08-19 09:29:50|32799.64|32799.64|32787.92|32787.92|32799.64|32799.64|32787.92|32787.92|0
1629365400000|2021-08-19 09:30:00|32782.07|32782.07|32791.43|32791.43|32791.43|32791.43|32782.07|32782.07|0
1629365440000|2021-08-19 09:30:40|32796.13|32796.13|32796.13|32796.13|32796.13|32796.13|32796.13|32796.13|0
1629365460000|2021-08-19 09:31:00|32790.27|32790.27|32772.7|32772.7|32790.27|32790.27|32772.7|32772.7|0
1629365470000|2021-08-19 09:31:10|32766.84|32766.84|32784.42|32784.42|32784.42|32784.42|32766.84|32766.84|0
1629365510000|2021-08-19 09:31:50|32789.12|32789.12|32789.12|32789.12|32789.12|32789.12|32789.12|32789.12|0
1629365520000|2021-08-19 09:32:00|32800.83|32800.83|32800.83|32800.83|32800.83|32800.83|32800.83|32800.83|0
1629365580000|2021-08-19 09:33:00|32794.98|32794.98|32818.4|32818.4|32818.4|32818.4|32794.98|32794.98|0
1629365590000|2021-08-19 09:33:10|32806.69|32806.69|32806.69|32806.69|32806.69|32806.69|32806.69|32806.69|0
1629365600000|2021-08-19 09:33:20|32809.04|32809.04|32806.69|32806.69|32809.04|32809.04|32806.69|32806.69|0
1629365610000|2021-08-19 09:33:30|32818.4|32818.4|32847.69|32847.69|32847.69|32847.69|32818.4|32818.4|0
1629365650000|2021-08-19 09:34:10|32841.83|32841.83|32841.83|32841.83|32841.83|32841.83|32841.83|32841.83|0
1629365670000|2021-08-19 09:34:30|32853.55|32853.55|32853.55|32853.55|32853.55|32853.55|32853.55|32853.55|0
1629365680000|2021-08-19 09:34:40|32859.41|32859.41|32865.26|32865.26|32865.26|32865.26|32859.41|32859.41|0
1629365690000|2021-08-19 09:34:50|32882.83|32882.83|32887.54|32887.54|32887.54|32887.54|32882.83|32882.83|0
1629365700000|2021-08-19 09:35:00|32907.8|32907.8|32925.37|32925.37|32925.37|32925.37|32907.8|32907.8|0
1629365750000|2021-08-19 09:35:50|32931.23|32931.23|32954.66|32954.66|32954.66|32954.66|32931.23|32931.23|0
1629365760000|2021-08-19 09:36:00|32952.31|32952.31|32952.31|32952.31|32952.31|32952.31|32952.31|32952.31|0
1629365830000|2021-08-19 09:37:10|32958.17|32958.17|32958.17|32958.17|32958.17|32958.17|32958.17|32958.17|0
1629365850000|2021-08-19 09:37:30|32964.02|32964.02|32946.45|32946.45|32964.02|32964.02|32946.45|32946.45|0
1629365860000|2021-08-19 09:37:40|32948.8|32948.8|32948.8|32948.8|32948.8|32948.8|32948.8|32948.8|0
1629365880000|2021-08-19 09:38:00|32954.66|32954.66|32972.23|32972.23|32972.23|32972.23|32954.66|32954.66|0
1629365900000|2021-08-19 09:38:20|32969.88|32969.88|32969.88|32969.88|32969.88|32969.88|32969.88|32969.88|0
1629365930000|2021-08-19 09:38:50|32952.31|32952.31|32962.87|32962.87|32962.87|32962.87|32952.31|32952.31|0
1629365940000|2021-08-19 09:39:00|32974.58|32974.58|32974.58|32974.58|32974.58|32974.58|32974.58|32974.58|0
1629365950000|2021-08-19 09:39:10|32981.64|32981.64|32991.04|32991.04|32991.04|32991.04|32981.64|32981.64|0
1629366010000|2021-08-19 09:40:10|32985.18|32985.18|32967.61|32967.61|32985.18|32985.18|32967.61|32967.61|0
1629366020000|2021-08-19 09:40:20|32961.76|32961.76|32961.76|32961.76|32961.76|32961.76|32961.76|32961.76|0
1629366040000|2021-08-19 09:40:40|32955.9|32955.9|32938.33|32938.33|32961.76|32961.76|32938.33|32938.33|0
1629366060000|2021-08-19 09:41:00|32944.18|32944.18|32948.89|32948.89|32948.89|32948.89|32944.18|32944.18|0
1629366070000|2021-08-19 09:41:10|32954.74|32954.74|32960.6|32960.6|32960.6|32960.6|32954.74|32954.74|0
1629366100000|2021-08-19 09:41:40|32966.46|32966.46|32966.46|32966.46|32966.46|32966.46|32966.46|32966.46|0
1629366120000|2021-08-19 09:42:00|32972.32|32972.32|32984.03|32984.03|32984.03|32984.03|32972.32|32972.32|0
1629366130000|2021-08-19 09:42:10|32989.89|32989.89|32999.29|32999.29|32999.29|32999.29|32989.89|32989.89|0
1629366150000|2021-08-19 09:42:30|33005.15|33005.15|33005.15|33005.15|33005.15|33005.15|33005.15|33005.15|0
1629366170000|2021-08-19 09:42:50|32999.29|32999.29|32999.29|32999.29|32999.29|32999.29|32999.29|32999.29|0
1629366190000|2021-08-19 09:43:10|33001.64|33001.64|32999.29|32999.29|33001.64|33001.64|32999.29|32999.29|0
1629366200000|2021-08-19 09:43:20|33011.01|33011.01|32996.94|32996.94|33011.01|33011.01|32996.94|32996.94|0
1629366220000|2021-08-19 09:43:40|32991.08|32991.08|32991.08|32991.08|32991.08|32991.08|32991.08|32991.08|0
1629366250000|2021-08-19 09:44:10|32996.94|32996.94|32996.94|32996.94|32996.94|32996.94|32996.94|32996.94|0
1629366260000|2021-08-19 09:44:20|32994.59|32994.59|32994.59|32994.59|32994.59|32994.59|32994.59|32994.59|0
1629366270000|2021-08-19 09:44:30|33000.45|33000.45|33000.45|33000.45|33000.45|33000.45|33000.45|33000.45|0
1629366280000|2021-08-19 09:44:40|32998.1|32998.1|32998.1|32998.1|32998.1|32998.1|32998.1|32998.1|0
1629366300000|2021-08-19 09:45:00|32995.74|32995.74|32981.68|32981.68|32995.74|32995.74|32981.68|32981.68|0
1629366320000|2021-08-19 09:45:20|32975.82|32975.82|32975.82|32975.82|32975.82|32975.82|32975.82|32975.82|0
1629366340000|2021-08-19 09:45:40|32958.25|32958.25|32976.72|32976.72|32976.72|32976.72|32958.25|32958.25|0
1629366350000|2021-08-19 09:45:50|32959.15|32959.15|32959.15|32959.15|32959.15|32959.15|32959.15|32959.15|0
1629366360000|2021-08-19 09:46:00|32953.29|32953.29|32941.58|32941.58|32953.29|32953.29|32941.58|32941.58|0
1629366370000|2021-08-19 09:46:10|32948.33|32948.33|32948.33|32948.33|32948.33|32948.33|32948.33|32948.33|0
1629366400000|2021-08-19 09:46:40|32942.47|32942.47|32945.98|32945.98|32948.33|32948.33|32942.47|32942.47|0
1629366410000|2021-08-19 09:46:50|32948.33|32948.33|32971.76|32971.76|32971.76|32971.76|32948.33|32948.33|0
1629366420000|2021-08-19 09:47:00|32976.46|32976.46|32988.18|32988.18|32988.18|32988.18|32976.46|32976.46|0
1629366430000|2021-08-19 09:47:10|32982.32|32982.32|32982.32|32982.32|32982.32|32982.32|32976.46|32976.46|0
1629366460000|2021-08-19 09:47:40|32989.08|32989.08|32989.08|32989.08|32989.08|32989.08|32989.08|32989.08|0
1629366480000|2021-08-19 09:48:00|32994.93|32994.93|33006.65|33006.65|33006.65|33006.65|32994.93|32994.93|0
1629366490000|2021-08-19 09:48:10|33012.5|33012.5|33012.5|33012.5|33012.5|33012.5|33012.5|33012.5|0
1629366500000|2021-08-19 09:48:20|33014.86|33014.86|33012.5|33012.5|33014.86|33014.86|33012.5|33012.5|0
1629366540000|2021-08-19 09:49:00|33018.36|33018.36|33018.36|33018.36|33018.36|33018.36|33018.36|33018.36|0
1629366570000|2021-08-19 09:49:30|33030.08|33030.08|33035.93|33035.93|33035.93|33035.93|33030.08|33030.08|0
1629366580000|2021-08-19 09:49:40|33042.69|33042.69|33042.69|33042.69|33042.69|33042.69|33042.69|33042.69|0
1629366600000|2021-08-19 09:50:00|33054.4|33054.4|33054.4|33054.4|33054.4|33054.4|33054.4|33054.4|0
1629366610000|2021-08-19 09:50:10|33060.26|33060.26|33060.26|33060.26|33060.26|33060.26|33060.26|33060.26|0
1629366700000|2021-08-19 09:51:40|33054.4|33054.4|33048.55|33048.55|33054.4|33054.4|33048.55|33048.55|0
1629366740000|2021-08-19 09:52:20|33054.4|33054.4|33054.4|33054.4|33054.4|33054.4|33054.4|33054.4|0
1629366760000|2021-08-19 09:52:40|33059.11|33059.11|33061.46|33061.46|33061.46|33061.46|33059.11|33059.11|0
1629366770000|2021-08-19 09:52:50|33067.31|33067.31|33079.03|33079.03|33079.03|33079.03|33067.31|33067.31|0
1629366820000|2021-08-19 09:53:40|33085.78|33085.78|33085.78|33085.78|33085.78|33085.78|33085.78|33085.78|0
1629366830000|2021-08-19 09:53:50|33091.64|33091.64|33097.5|33097.5|33097.5|33097.5|33091.64|33091.64|0
1629366840000|2021-08-19 09:54:00|33109.21|33109.21|33117.42|33117.42|33117.42|33117.42|33109.21|33109.21|0
1629366870000|2021-08-19 09:54:30|33119.77|33119.77|33139.7|33139.7|33139.7|33139.7|33119.77|33119.77|0
1629366880000|2021-08-19 09:54:40|33146.45|33146.45|33146.45|33146.45|33146.45|33146.45|33146.45|33146.45|0
1629366900000|2021-08-19 09:55:00|33134.74|33134.74|33132.39|33132.39|33134.74|33134.74|33132.39|33132.39|0
1629366920000|2021-08-19 09:55:20|33114.81|33114.81|33108.96|33108.96|33114.81|33114.81|33108.96|33108.96|0
1629366930000|2021-08-19 09:55:30|33114.81|33114.81|33103.1|33103.1|33114.81|33114.81|33103.1|33103.1|0
1629366940000|2021-08-19 09:55:40|33108.96|33108.96|33115.71|33115.71|33115.71|33115.71|33108.96|33108.96|0
1629366950000|2021-08-19 09:55:50|33098.14|33098.14|33098.14|33098.14|33098.14|33098.14|33098.14|33098.14|0
1629366960000|2021-08-19 09:56:00|33104|33104|33104|33104|33104|33104|33104|33104|0
1629367000000|2021-08-19 09:56:40|33110.75|33110.75|33108.4|33108.4|33110.75|33110.75|33108.4|33108.4|0
1629367020000|2021-08-19 09:57:00|33096.69|33096.69|33090.83|33090.83|33102.54|33102.54|33090.83|33090.83|0
1629367030000|2021-08-19 09:57:10|33084.97|33084.97|33084.97|33084.97|33084.97|33084.97|33084.97|33084.97|0
1629367070000|2021-08-19 09:57:50|33073.26|33073.26|33067.4|33067.4|33073.26|33073.26|33067.4|33067.4|0
1629367080000|2021-08-19 09:58:00|33073.26|33073.26|33073.26|33073.26|33073.26|33073.26|33073.26|33073.26|0
1629367090000|2021-08-19 09:58:10|33070.91|33070.91|33063.85|33063.85|33070.91|33070.91|33063.85|33063.85|0
1629367100000|2021-08-19 09:58:20|33052.14|33052.14|33052.14|33052.14|33052.14|33052.14|33052.14|33052.14|0
1629367110000|2021-08-19 09:58:30|33063.85|33063.85|33063.85|33063.85|33063.85|33063.85|33063.85|33063.85|0
1629367120000|2021-08-19 09:58:40|33066.21|33066.21|33042.78|33042.78|33066.21|33066.21|33042.78|33042.78|0
1629367140000|2021-08-19 09:59:00|33054.49|33054.49|33054.49|33054.49|33054.49|33054.49|33054.49|33054.49|0
1629367200000|2021-08-19 10:00:00|33056.84|33056.84|33061.8|33061.8|33068.56|33068.56|33056.84|33056.84|0
1629367230000|2021-08-19 10:00:30|33067.66|33067.66|33050.09|33050.09|33067.66|33067.66|33050.09|33050.09|0
1629367240000|2021-08-19 10:00:40|33056.84|33056.84|33056.84|33056.84|33056.84|33056.84|33056.84|33056.84|0
1629367260000|2021-08-19 10:01:00|33054.49|33054.49|33048.63|33048.63|33054.49|33054.49|33048.63|33048.63|0
1629367290000|2021-08-19 10:01:30|33036.92|33036.92|33036.92|33036.92|33036.92|33036.92|33036.92|33036.92|0
1629367300000|2021-08-19 10:01:40|33043.67|33043.67|33043.67|33043.67|33043.67|33043.67|33043.67|33043.67|0
1629367320000|2021-08-19 10:02:00|33049.53|33049.53|33049.53|33049.53|33049.53|33049.53|33049.53|33049.53|0
1629367330000|2021-08-19 10:02:10|33037.82|33037.82|33031.96|33031.96|33037.82|33037.82|33031.96|33031.96|0
1629367350000|2021-08-19 10:02:30|33037.82|33037.82|33037.82|33037.82|33037.82|33037.82|33037.82|33037.82|0
1629367360000|2021-08-19 10:02:40|33031.06|33031.06|33019.35|33019.35|33031.06|33031.06|33019.35|33019.35|0
1629367400000|2021-08-19 10:03:20|33012.59|33012.59|33012.59|33012.59|33012.59|33012.59|33012.59|33012.59|0
1629367420000|2021-08-19 10:03:40|33019.35|33019.35|33019.35|33019.35|33019.35|33019.35|33019.35|33019.35|0
1629367430000|2021-08-19 10:03:50|33025.2|33025.2|33025.2|33025.2|33025.2|33025.2|33025.2|33025.2|0
1629367440000|2021-08-19 10:04:00|33031.06|33031.06|33031.06|33031.06|33031.06|33031.06|33031.06|33031.06|0
1629367450000|2021-08-19 10:04:10|33025.2|33025.2|33025.2|33025.2|33025.2|33025.2|33025.2|33025.2|0
1629367500000|2021-08-19 10:05:00|33036.92|33036.92|33036.92|33036.92|33036.92|33036.92|33036.92|33036.92|0
1629367560000|2021-08-19 10:06:00|33042.78|33042.78|33042.78|33042.78|33042.78|33042.78|33042.78|33042.78|0
1629367580000|2021-08-19 10:06:20|33047.48|33047.48|33047.48|33047.48|33047.48|33047.48|33047.48|33047.48|0
1629367590000|2021-08-19 10:06:30|33041.62|33041.62|33041.62|33041.62|33041.62|33041.62|33041.62|33041.62|0
1629367600000|2021-08-19 10:06:40|33039.27|33039.27|33039.27|33039.27|33039.27|33039.27|33039.27|33039.27|0
1629367620000|2021-08-19 10:07:00|33045.13|33045.13|33045.13|33045.13|33045.13|33045.13|33045.13|33045.13|0
1629367630000|2021-08-19 10:07:10|33050.98|33050.98|33050.98|33050.98|33050.98|33050.98|33050.98|33050.98|0
1629367650000|2021-08-19 10:07:30|33056.84|33056.84|33056.84|33056.84|33056.84|33056.84|33056.84|33056.84|0
1629367660000|2021-08-19 10:07:40|33059.19|33059.19|33061.54|33061.54|33061.54|33061.54|33059.19|33059.19|0
1629367680000|2021-08-19 10:08:00|33073.26|33073.26|33073.26|33073.26|33073.26|33073.26|33073.26|33073.26|0
1629367700000|2021-08-19 10:08:20|33055.69|33055.69|33049.83|33049.83|33073.26|33073.26|33049.83|33049.83|0
1629367710000|2021-08-19 10:08:30|33038.12|33038.12|33038.12|33038.12|33038.12|33038.12|33032.26|33032.26|0
1629367730000|2021-08-19 10:08:50|33026.4|33026.4|33026.4|33026.4|33026.4|33026.4|33026.4|33026.4|0
1629367740000|2021-08-19 10:09:00|33038.12|33038.12|33043.97|33043.97|33043.97|33043.97|33032.26|33032.26|0
1629367750000|2021-08-19 10:09:10|33049.83|33049.83|33055.69|33055.69|33055.69|33055.69|33049.83|33049.83|0
1629367810000|2021-08-19 10:10:10|33058.04|33058.04|33040.47|33040.47|33058.04|33058.04|33040.47|33040.47|0
1629367870000|2021-08-19 10:11:10|33046.32|33046.32|33052.18|33052.18|33069.75|33069.75|33046.32|33046.32|0
1629367890000|2021-08-19 10:11:30|33040.47|33040.47|33040.47|33040.47|33040.47|33040.47|33040.47|33040.47|0
1629367900000|2021-08-19 10:11:40|33038.12|33038.12|33038.12|33038.12|33038.12|33038.12|33038.12|33038.12|0
1629367920000|2021-08-19 10:12:00|33043.97|33043.97|33084.97|33084.97|33084.97|33084.97|33043.97|33043.97|0
1629367950000|2021-08-19 10:12:30|33096.69|33096.69|33102.54|33102.54|33102.54|33102.54|33096.69|33096.69|0
1629367970000|2021-08-19 10:12:50|33090.83|33090.83|33090.83|33090.83|33090.83|33090.83|33090.83|33090.83|0
1629368040000|2021-08-19 10:14:00|33079.12|33079.12|33090.83|33090.83|33090.83|33090.83|33079.12|33079.12|0
1629368090000|2021-08-19 10:14:50|33084.97|33084.97|33084.97|33084.97|33084.97|33084.97|33084.97|33084.97|0
1629368100000|2021-08-19 10:15:00|33096.69|33096.69|33102.54|33102.54|33102.54|33102.54|33096.69|33096.69|0
1629368110000|2021-08-19 10:15:10|33114.26|33114.26|33114.26|33114.26|33114.26|33114.26|33114.26|33114.26|0
1629368120000|2021-08-19 10:15:20|33116.61|33116.61|33143.59|33143.59|33143.59|33143.59|33116.61|33116.61|0
1629368160000|2021-08-19 10:16:00|33126.02|33126.02|33126.02|33126.02|33126.02|33126.02|33126.02|33126.02|0
1629368200000|2021-08-19 10:16:40|33123.66|33123.66|33126.02|33126.02|33126.02|33126.02|33123.66|33123.66|0
1629368210000|2021-08-19 10:16:50|33120.16|33120.16|33114.3|33114.3|33120.16|33120.16|33114.3|33114.3|0
1629368250000|2021-08-19 10:17:30|33108.44|33108.44|33108.44|33108.44|33108.44|33108.44|33108.44|33108.44|0
1629368270000|2021-08-19 10:17:50|33096.73|33096.73|33096.73|33096.73|33096.73|33096.73|33096.73|33096.73|0
1629368280000|2021-08-19 10:18:00|33094.38|33094.38|33070.95|33070.95|33094.38|33094.38|33070.95|33070.95|0
1629368310000|2021-08-19 10:18:30|33065.09|33065.09|33065.09|33065.09|33065.09|33065.09|33065.09|33065.09|0
1629368350000|2021-08-19 10:19:10|33070.95|33070.95|33070.95|33070.95|33070.95|33070.95|33070.95|33070.95|0
1629368360000|2021-08-19 10:19:20|33047.52|33047.52|33035.81|33035.81|33047.52|33047.52|33035.81|33035.81|0
1629368400000|2021-08-19 10:20:00|33065.09|33065.09|33065.09|33065.09|33065.09|33065.09|33065.09|33065.09|0
1629368410000|2021-08-19 10:20:10|33059.23|33059.23|33032.21|33032.21|33059.23|33059.23|33032.21|33032.21|0
1629368420000|2021-08-19 10:20:20|33025.46|33025.46|33030.16|33030.16|33030.16|33030.16|33025.46|33025.46|0
1629368460000|2021-08-19 10:21:00|33027.81|33027.81|33039.52|33039.52|33039.52|33039.52|33027.81|33027.81|0
1629368500000|2021-08-19 10:21:40|33033.67|33033.67|33060.69|33060.69|33060.69|33060.69|33033.67|33033.67|0
1629368520000|2021-08-19 10:22:00|33072.4|33072.4|33072.4|33072.4|33072.4|33072.4|33072.4|33072.4|0
1629368560000|2021-08-19 10:22:40|33078.26|33078.26|33092.32|33092.32|33092.32|33092.32|33078.26|33078.26|0
1629368590000|2021-08-19 10:23:10|33086.47|33086.47|33086.47|33086.47|33086.47|33086.47|33086.47|33086.47|0
1629368600000|2021-08-19 10:23:20|33084.12|33084.12|33084.12|33084.12|33084.12|33084.12|33084.12|33084.12|0
1629368620000|2021-08-19 10:23:40|33090.87|33090.87|33090.87|33090.87|33090.87|33090.87|33090.87|33090.87|0
1629368630000|2021-08-19 10:23:50|33108.44|33108.44|33108.44|33108.44|33108.44|33108.44|33108.44|33108.44|0
1629368660000|2021-08-19 10:24:20|33113.15|33113.15|33115.5|33115.5|33115.5|33115.5|33113.15|33113.15|0
1629368680000|2021-08-19 10:24:40|33122.25|33122.25|33122.25|33122.25|33122.25|33122.25|33122.25|33122.25|0
1629368690000|2021-08-19 10:24:50|33128.11|33128.11|33128.11|33128.11|33128.11|33128.11|33128.11|33128.11|0
1629368700000|2021-08-19 10:25:00|33133.97|33133.97|33139.82|33139.82|33139.82|33139.82|33133.97|33133.97|0
1629368720000|2021-08-19 10:25:20|33133.97|33133.97|33139.82|33139.82|33139.82|33139.82|33133.97|33133.97|0
1629368740000|2021-08-19 10:25:40|33151.54|33151.54|33151.54|33151.54|33151.54|33151.54|33151.54|33151.54|0
1629368760000|2021-08-19 10:26:00|33157.4|33157.4|33157.4|33157.4|33157.4|33157.4|33157.4|33157.4|0
1629368770000|2021-08-19 10:26:10|33155.04|33155.04|33157.4|33157.4|33159.75|33159.75|33155.04|33155.04|0
1629368800000|2021-08-19 10:26:40|33155.04|33155.04|33155.04|33155.04|33155.04|33155.04|33155.04|33155.04|0
1629368830000|2021-08-19 10:27:10|33143.33|33143.33|33137.47|33137.47|33143.33|33143.33|33137.47|33137.47|0
1629368840000|2021-08-19 10:27:20|33149.19|33149.19|33160.9|33160.9|33160.9|33160.9|33149.19|33149.19|0
1629368870000|2021-08-19 10:27:50|33149.19|33149.19|33149.19|33149.19|33149.19|33149.19|33149.19|33149.19|0
1629368900000|2021-08-19 10:28:20|33143.33|33143.33|33137.47|33137.47|33143.33|33143.33|33137.47|33137.47|0
1629368920000|2021-08-19 10:28:40|33131.62|33131.62|33131.62|33131.62|33131.62|33131.62|33125.76|33125.76|0
1629368930000|2021-08-19 10:28:50|33137.47|33137.47|33137.47|33137.47|33137.47|33137.47|33137.47|33137.47|0
1629368940000|2021-08-19 10:29:00|33149.19|33149.19|33137.47|33137.47|33149.19|33149.19|33137.47|33137.47|0
1629369000000|2021-08-19 10:30:00|33143.33|33143.33|33160.9|33160.9|33160.9|33160.9|33143.33|33143.33|0
1629369010000|2021-08-19 10:30:10|33149.19|33149.19|33160.9|33160.9|33160.9|33160.9|33149.19|33149.19|0
1629369020000|2021-08-19 10:30:20|33149.19|33149.19|33143.33|33143.33|33149.19|33149.19|33143.33|33143.33|0
1629369060000|2021-08-19 10:31:00|33149.19|33149.19|33149.19|33149.19|33149.19|33149.19|33149.19|33149.19|0
1629369080000|2021-08-19 10:31:20|33137.47|33137.47|33137.47|33137.47|33137.47|33137.47|33137.47|33137.47|0
1629369090000|2021-08-19 10:31:30|33125.76|33125.76|33119.9|33119.9|33125.76|33125.76|33119.9|33119.9|0
1629369100000|2021-08-19 10:31:40|33114.04|33114.04|33114.04|33114.04|33114.04|33114.04|33114.04|33114.04|0
1629369120000|2021-08-19 10:32:00|33119.9|33119.9|33119.9|33119.9|33119.9|33119.9|33119.9|33119.9|0
1629369140000|2021-08-19 10:32:20|33117.55|33117.55|33115.2|33115.2|33117.55|33117.55|33115.2|33115.2|0
1629369170000|2021-08-19 10:32:50|33103.48|33103.48|33103.48|33103.48|33103.48|33103.48|33103.48|33103.48|0
1629369200000|2021-08-19 10:33:20|33101.13|33101.13|33098.78|33098.78|33103.48|33103.48|33098.78|33098.78|0
1629369220000|2021-08-19 10:33:40|33087.07|33087.07|33087.07|33087.07|33087.07|33087.07|33087.07|33087.07|0
1629369230000|2021-08-19 10:33:50|33098.78|33098.78|33098.78|33098.78|33098.78|33098.78|33098.78|33098.78|0
1629369270000|2021-08-19 10:34:30|33096.43|33096.43|33108.15|33108.15|33108.15|33108.15|33096.43|33096.43|0
1629369290000|2021-08-19 10:34:50|33114|33114|33125.72|33125.72|33125.72|33125.72|33114|33114|0
1629369340000|2021-08-19 10:35:40|33131.57|33131.57|33125.72|33125.72|33131.57|33131.57|33125.72|33125.72|0
1629369360000|2021-08-19 10:36:00|33119.86|33119.86|33125.72|33125.72|33125.72|33125.72|33119.86|33119.86|0
1629369390000|2021-08-19 10:36:30|33128.07|33128.07|33125.72|33125.72|33128.07|33128.07|33125.72|33125.72|0
1629369400000|2021-08-19 10:36:40|33119.86|33119.86|33119.86|33119.86|33119.86|33119.86|33119.86|33119.86|0
1629369420000|2021-08-19 10:37:00|33117.51|33117.51|33129.22|33129.22|33129.22|33129.22|33117.51|33117.51|0
1629369450000|2021-08-19 10:37:30|33135.08|33135.08|33135.08|33135.08|33135.08|33135.08|33135.08|33135.08|0
1629369460000|2021-08-19 10:37:40|33140.94|33140.94|33135.08|33135.08|33140.94|33140.94|33135.08|33135.08|0
1629369470000|2021-08-19 10:37:50|33146.79|33146.79|33135.08|33135.08|33146.79|33146.79|33135.08|33135.08|0
1629369520000|2021-08-19 10:38:40|33140.94|33140.94|33135.08|33135.08|33140.94|33140.94|33135.08|33135.08|0
1629369540000|2021-08-19 10:39:00|33137.43|33137.43|33137.43|33137.43|33137.43|33137.43|33137.43|33137.43|0
1629369550000|2021-08-19 10:39:10|33131.57|33131.57|33131.57|33131.57|33131.57|33131.57|33131.57|33131.57|0
1629369570000|2021-08-19 10:39:30|33125.72|33125.72|33119.86|33119.86|33125.72|33125.72|33119.86|33119.86|0
1629369620000|2021-08-19 10:40:20|33131.57|33131.57|33129.22|33129.22|33131.57|33131.57|33129.22|33129.22|0
1629369640000|2021-08-19 10:40:40|33123.37|33123.37|33123.37|33123.37|33123.37|33123.37|33123.37|33123.37|0
1629369650000|2021-08-19 10:40:50|33111.65|33111.65|33111.65|33111.65|33111.65|33111.65|33111.65|33111.65|0
1629369690000|2021-08-19 10:41:30|33105.79|33105.79|33105.79|33105.79|33105.79|33105.79|33105.79|33105.79|0
1629369710000|2021-08-19 10:41:50|33103.44|33103.44|33097.59|33097.59|33103.44|33103.44|33097.59|33097.59|0
1629369730000|2021-08-19 10:42:10|33091.73|33091.73|33085.87|33085.87|33091.73|33091.73|33085.87|33085.87|0
1629369740000|2021-08-19 10:42:20|33068.3|33068.3|33068.3|33068.3|33068.3|33068.3|33068.3|33068.3|0
1629369780000|2021-08-19 10:43:00|33074.16|33074.16|33074.16|33074.16|33074.16|33074.16|33074.16|33074.16|0
1629369800000|2021-08-19 10:43:20|33076.51|33076.51|33071.81|33071.81|33076.51|33076.51|33071.81|33071.81|0
1629369830000|2021-08-19 10:43:50|33054.23|33054.23|33054.23|33054.23|33054.23|33054.23|33054.23|33054.23|0
1629369920000|2021-08-19 10:45:20|33051.88|33051.88|33051.88|33051.88|33063.6|33063.6|33051.88|33051.88|0
1629369930000|2021-08-19 10:45:30|33056.59|33056.59|33056.59|33056.59|33056.59|33056.59|33056.59|33056.59|0
1629369960000|2021-08-19 10:46:00|33050.73|33050.73|33050.73|33050.73|33050.73|33050.73|33050.73|33050.73|0
1629369970000|2021-08-19 10:46:10|33023.71|33023.71|33016.95|33016.95|33023.71|33023.71|33016.95|33016.95|0
1629369980000|2021-08-19 10:46:20|33019.3|33019.3|33021.65|33021.65|33021.65|33021.65|33019.3|33019.3|0
1629370000000|2021-08-19 10:46:40|33019.3|33019.3|33019.3|33019.3|33019.3|33019.3|33019.3|33019.3|0
1629370020000|2021-08-19 10:47:00|33013.44|33013.44|33031.02|33031.02|33031.02|33031.02|33013.44|33013.44|0
1629370030000|2021-08-19 10:47:10|33019.3|33019.3|33019.3|33019.3|33019.3|33019.3|33019.3|33019.3|0
1629370040000|2021-08-19 10:47:20|33025.16|33025.16|33025.16|33025.16|33025.16|33025.16|33025.16|33025.16|0
1629370070000|2021-08-19 10:47:50|33022.81|33022.81|33022.81|33022.81|33022.81|33022.81|33022.81|33022.81|0
1629370080000|2021-08-19 10:48:00|33016.95|33016.95|33016.95|33016.95|33016.95|33016.95|33016.95|33016.95|0
1629370090000|2021-08-19 10:48:10|33022.81|33022.81|33028.67|33028.67|33028.67|33028.67|33022.81|33022.81|0
1629370120000|2021-08-19 10:48:40|33034.52|33034.52|33034.52|33034.52|33036.87|33036.87|33034.52|33034.52|0
1629370150000|2021-08-19 10:49:10|33040.38|33040.38|33040.38|33040.38|33040.38|33040.38|33040.38|33040.38|0
1629370160000|2021-08-19 10:49:20|33046.24|33046.24|33034.52|33034.52|33046.24|33046.24|33034.52|33034.52|0
1629370180000|2021-08-19 10:49:40|33052.09|33052.09|33052.09|33052.09|33052.09|33052.09|33052.09|33052.09|0
1629370200000|2021-08-19 10:50:00|33057.95|33057.95|33063.81|33063.81|33063.81|33063.81|33057.95|33057.95|0
1629370210000|2021-08-19 10:50:10|33069.67|33069.67|33069.67|33069.67|33069.67|33069.67|33069.67|33069.67|0
1629370230000|2021-08-19 10:50:30|33075.52|33075.52|33075.52|33075.52|33075.52|33075.52|33075.52|33075.52|0
1629370240000|2021-08-19 10:50:40|33063.81|33063.81|33052.09|33052.09|33063.81|33063.81|33052.09|33052.09|0
1629370260000|2021-08-19 10:51:00|33057.95|33057.95|33069.67|33069.67|33069.67|33069.67|33057.95|33057.95|0
1629370270000|2021-08-19 10:51:10|33075.52|33075.52|33088.43|33088.43|33088.43|33088.43|33075.52|33075.52|0
1629370280000|2021-08-19 10:51:20|33090.78|33090.78|33097.84|33097.84|33097.84|33097.84|33090.78|33090.78|0
1629370300000|2021-08-19 10:51:40|33086.12|33086.12|33091.98|33091.98|33091.98|33091.98|33080.27|33080.27|0
1629370320000|2021-08-19 10:52:00|33086.12|33086.12|33074.41|33074.41|33086.12|33086.12|33074.41|33074.41|0
1629370330000|2021-08-19 10:52:10|33086.12|33086.12|33086.12|33086.12|33086.12|33086.12|33086.12|33086.12|0
1629370380000|2021-08-19 10:53:00|33074.41|33074.41|33068.55|33068.55|33074.41|33074.41|33062.69|33062.69|0
1629370390000|2021-08-19 10:53:10|33056.84|33056.84|33056.84|33056.84|33056.84|33056.84|33056.84|33056.84|0
1629370450000|2021-08-19 10:54:10|33068.55|33068.55|33056.84|33056.84|33068.55|33068.55|33056.84|33056.84|0
1629370460000|2021-08-19 10:54:20|33059.19|33059.19|33059.19|33059.19|33059.19|33059.19|33059.19|33059.19|0
1629370500000|2021-08-19 10:55:00|33056.84|33056.84|33059.19|33059.19|33059.19|33059.19|33056.84|33056.84|0
1629370530000|2021-08-19 10:55:30|33053.33|33053.33|33047.47|33047.47|33053.33|33053.33|33047.47|33047.47|0
1629370560000|2021-08-19 10:56:00|33041.62|33041.62|33041.62|33041.62|33041.62|33041.62|33041.62|33041.62|0
1629370580000|2021-08-19 10:56:20|33029.9|33029.9|33029.9|33029.9|33029.9|33029.9|33029.9|33029.9|0
1629370600000|2021-08-19 10:56:40|33027.55|33027.55|33027.55|33027.55|33027.55|33027.55|33027.55|33027.55|0
1629370670000|2021-08-19 10:57:50|33015.84|33015.84|33009.98|33009.98|33015.84|33015.84|33009.98|33009.98|0
1629370690000|2021-08-19 10:58:10|33004.12|33004.12|33004.12|33004.12|33004.12|33004.12|33004.12|33004.12|0
1629370700000|2021-08-19 10:58:20|33001.77|33001.77|33004.12|33004.12|33004.12|33004.12|33001.77|33001.77|0
1629370710000|2021-08-19 10:58:30|33001.77|33001.77|32995.91|32995.91|33001.77|33001.77|32995.91|32995.91|0
1629370780000|2021-08-19 10:59:40|32991.21|32991.21|32991.21|32991.21|32991.21|32991.21|32991.21|32991.21|0
1629370800000|2021-08-19 11:00:00|32998.27|32998.27|33002.97|33002.97|33005.32|33005.32|32998.27|32998.27|0
1629370810000|2021-08-19 11:00:10|32997.11|32997.11|32997.11|32997.11|32997.11|32997.11|32997.11|32997.11|0
1629370850000|2021-08-19 11:00:50|32992.41|32992.41|32992.41|32992.41|32992.41|32992.41|32992.41|32992.41|0
1629370900000|2021-08-19 11:01:40|32990.06|32990.06|32990.06|32990.06|32990.06|32990.06|32990.06|32990.06|0
1629370910000|2021-08-19 11:01:50|32984.2|32984.2|32984.2|32984.2|32984.2|32984.2|32984.2|32984.2|0
1629370950000|2021-08-19 11:02:30|32998.27|32998.27|33021.69|33021.69|33021.69|33021.69|32998.27|32998.27|0
1629370990000|2021-08-19 11:03:10|33027.55|33027.55|33027.55|33027.55|33027.55|33027.55|33027.55|33027.55|0
1629371010000|2021-08-19 11:03:30|33021.69|33021.69|33033.41|33033.41|33033.41|33033.41|33015.84|33015.84|0
1629371030000|2021-08-19 11:03:50|33021.69|33021.69|33021.69|33021.69|33021.69|33021.69|33021.69|33021.69|0
1629371080000|2021-08-19 11:04:40|33024.05|33024.05|33035.76|33035.76|33035.76|33035.76|33024.05|33024.05|0
1629371090000|2021-08-19 11:04:50|33038.11|33038.11|33035.76|33035.76|33038.11|33038.11|33035.76|33035.76|0
1629371100000|2021-08-19 11:05:00|33033.41|33033.41|33033.41|33033.41|33033.41|33033.41|33033.41|33033.41|0
1629371120000|2021-08-19 11:05:20|33039.27|33039.27|33039.27|33039.27|33039.27|33039.27|33039.27|33039.27|0
1629371160000|2021-08-19 11:06:00|33027.55|33027.55|33021.69|33021.69|33027.55|33027.55|33021.69|33021.69|0
1629371170000|2021-08-19 11:06:10|33015.84|33015.84|32992.41|32992.41|33015.84|33015.84|32992.41|32992.41|0
1629371200000|2021-08-19 11:06:40|32987.71|32987.71|32987.71|32987.71|32987.71|32987.71|32987.71|32987.71|0
1629371240000|2021-08-19 11:07:20|32993.56|32993.56|32987.71|32987.71|32993.56|32993.56|32987.71|32987.71|0
1629371250000|2021-08-19 11:07:30|32999.42|32999.42|32999.42|32999.42|32999.42|32999.42|32999.42|32999.42|0
1629371260000|2021-08-19 11:07:40|32997.07|32997.07|32997.07|32997.07|32997.07|32997.07|32997.07|32997.07|0
1629371280000|2021-08-19 11:08:00|32990.31|32990.31|32990.31|32990.31|32990.31|32990.31|32990.31|32990.31|0
1629371290000|2021-08-19 11:08:10|32972.74|32972.74|32972.74|32972.74|32972.74|32972.74|32972.74|32972.74|0
1629371300000|2021-08-19 11:08:20|32970.39|32970.39|32970.39|32970.39|32970.39|32970.39|32970.39|32970.39|0
1629371310000|2021-08-19 11:08:30|32958.68|32958.68|32946.96|32946.96|32958.68|32958.68|32946.96|32946.96|0
1629371330000|2021-08-19 11:08:50|32935.25|32935.25|32935.25|32935.25|32935.25|32935.25|32935.25|32935.25|0
1629371360000|2021-08-19 11:09:20|32929.39|32929.39|32935.25|32935.25|32935.25|32935.25|32929.39|32929.39|0
1629371390000|2021-08-19 11:09:50|32941.1|32941.1|32941.1|32941.1|32941.1|32941.1|32941.1|32941.1|0
1629371400000|2021-08-19 11:10:00|32943.46|32943.46|32941.1|32941.1|32943.46|32943.46|32941.1|32941.1|0
1629371420000|2021-08-19 11:10:20|32929.39|32929.39|32935.25|32935.25|32935.25|32935.25|32929.39|32929.39|0
1629371500000|2021-08-19 11:11:40|32937.6|32937.6|32943.46|32943.46|32943.46|32943.46|32937.6|32937.6|0
1629371520000|2021-08-19 11:12:00|32937.6|32937.6|32937.6|32937.6|32937.6|32937.6|32937.6|32937.6|0
1629371530000|2021-08-19 11:12:10|32925.88|32925.88|32925.88|32925.88|32925.88|32925.88|32925.88|32925.88|0
1629371580000|2021-08-19 11:13:00|32930.59|32930.59|32930.59|32930.59|32930.59|32930.59|32930.59|32930.59|0
1629371590000|2021-08-19 11:13:10|32936.44|32936.44|32936.44|32936.44|32936.44|32936.44|32936.44|32936.44|0
1629371600000|2021-08-19 11:13:20|32930.59|32930.59|32930.59|32930.59|32930.59|32930.59|32930.59|32930.59|0
1629371610000|2021-08-19 11:13:30|32924.73|32924.73|32924.73|32924.73|32924.73|32924.73|32924.73|32924.73|0
1629371630000|2021-08-19 11:13:50|32918.87|32918.87|32918.87|32918.87|32918.87|32918.87|32918.87|32918.87|0
1629371670000|2021-08-19 11:14:30|32932.94|32932.94|32932.94|32932.94|32932.94|32932.94|32932.94|32932.94|0
1629371680000|2021-08-19 11:14:40|32938.8|32938.8|32938.8|32938.8|32938.8|32938.8|32938.8|32938.8|0
1629371690000|2021-08-19 11:14:50|32950.51|32950.51|32944.65|32944.65|32950.51|32950.51|32944.65|32944.65|0
1629371700000|2021-08-19 11:15:00|32941.15|32941.15|32938.8|32938.8|32941.15|32941.15|32938.8|32938.8|0
1629371720000|2021-08-19 11:15:20|32950.51|32950.51|32950.51|32950.51|32950.51|32950.51|32950.51|32950.51|0
1629371730000|2021-08-19 11:15:30|32948.16|32948.16|32924.73|32924.73|32948.16|32948.16|32924.73|32924.73|0
1629371740000|2021-08-19 11:15:40|32913.02|32913.02|32913.02|32913.02|32913.02|32913.02|32913.02|32913.02|0
1629371800000|2021-08-19 11:16:40|32907.16|32907.16|32907.16|32907.16|32907.16|32907.16|32907.16|32907.16|0
1629371810000|2021-08-19 11:16:50|32913.02|32913.02|32918.87|32918.87|32918.87|32918.87|32913.02|32913.02|0
1629371860000|2021-08-19 11:17:40|32921.22|32921.22|32921.22|32921.22|32921.22|32921.22|32921.22|32921.22|0
1629371900000|2021-08-19 11:18:20|32932.94|32932.94|32927.08|32927.08|32932.94|32932.94|32927.08|32927.08|0
1629371930000|2021-08-19 11:18:50|32915.37|32915.37|32915.37|32915.37|32915.37|32915.37|32915.37|32915.37|0
1629371950000|2021-08-19 11:19:10|32903.65|32903.65|32903.65|32903.65|32903.65|32903.65|32903.65|32903.65|0
1629372000000|2021-08-19 11:20:00|32901.3|32901.3|32901.3|32901.3|32901.3|32901.3|32901.3|32901.3|0
1629372010000|2021-08-19 11:20:10|32914.81|32914.81|32914.81|32914.81|32914.81|32914.81|32914.81|32914.81|0
1629372040000|2021-08-19 11:20:40|32920.67|32920.67|32920.67|32920.67|32920.67|32920.67|32920.67|32920.67|0
1629372060000|2021-08-19 11:21:00|32926.53|32926.53|32926.53|32926.53|32926.53|32926.53|32926.53|32926.53|0
1629372070000|2021-08-19 11:21:10|32932.38|32932.38|32932.38|32932.38|32932.38|32932.38|32932.38|32932.38|0
1629372090000|2021-08-19 11:21:30|32920.67|32920.67|32920.67|32920.67|32920.67|32920.67|32920.67|32920.67|0
1629372100000|2021-08-19 11:21:40|32914.81|32914.81|32914.81|32914.81|32914.81|32914.81|32914.81|32914.81|0
1629372120000|2021-08-19 11:22:00|32903.1|32903.1|32903.1|32903.1|32903.1|32903.1|32903.1|32903.1|0
1629372130000|2021-08-19 11:22:10|32891.38|32891.38|32897.24|32897.24|32897.24|32897.24|32891.38|32891.38|0
1629372140000|2021-08-19 11:22:20|32883.73|32883.73|32883.73|32883.73|32883.73|32883.73|32883.73|32883.73|0
1629372150000|2021-08-19 11:22:30|32889.59|32889.59|32889.59|32889.59|32889.59|32889.59|32889.59|32889.59|0
1629372190000|2021-08-19 11:23:10|32883.73|32883.73|32883.73|32883.73|32883.73|32883.73|32883.73|32883.73|0
1629372200000|2021-08-19 11:23:20|32889.59|32889.59|32889.59|32889.59|32889.59|32889.59|32889.59|32889.59|0
1629372220000|2021-08-19 11:23:40|32895.44|32895.44|32895.44|32895.44|32895.44|32895.44|32895.44|32895.44|0
1629372240000|2021-08-19 11:24:00|32883.73|32883.73|32877.87|32877.87|32883.73|32883.73|32877.87|32877.87|0
1629372250000|2021-08-19 11:24:10|32875.52|32875.52|32881.38|32881.38|32881.38|32881.38|32875.52|32875.52|0
1629372260000|2021-08-19 11:24:20|32883.73|32883.73|32883.73|32883.73|32883.73|32883.73|32883.73|32883.73|0
1629372330000|2021-08-19 11:25:30|32877.87|32877.87|32866.16|32866.16|32877.87|32877.87|32866.16|32866.16|0
1629372340000|2021-08-19 11:25:40|32872.01|32872.01|32872.01|32872.01|32872.01|32872.01|32872.01|32872.01|0
1629372350000|2021-08-19 11:25:50|32866.16|32866.16|32860.3|32860.3|32866.16|32866.16|32860.3|32860.3|0
1629372410000|2021-08-19 11:26:50|32872.01|32872.01|32877.87|32877.87|32877.87|32877.87|32872.01|32872.01|0
1629372430000|2021-08-19 11:27:10|32883.73|32883.73|32883.73|32883.73|32883.73|32883.73|32883.73|32883.73|0
1629372460000|2021-08-19 11:27:40|32872.01|32872.01|32866.16|32866.16|32872.01|32872.01|32866.16|32866.16|0
1629372500000|2021-08-19 11:28:20|32877.87|32877.87|32877.87|32877.87|32877.87|32877.87|32877.87|32877.87|0
1629372580000|2021-08-19 11:29:40|32866.16|32866.16|32877.87|32877.87|32877.87|32877.87|32866.16|32866.16|0
1629372620000|2021-08-19 11:30:20|32866.16|32866.16|32854.44|32854.44|32866.16|32866.16|32854.44|32854.44|0
1629372660000|2021-08-19 11:31:00|32848.59|32848.59|32848.59|32848.59|32848.59|32848.59|32848.59|32848.59|0
1629372680000|2021-08-19 11:31:20|32842.73|32842.73|32848.59|32848.59|32848.59|32848.59|32842.73|32842.73|0
1629372730000|2021-08-19 11:32:10|32854.44|32854.44|32854.44|32854.44|32854.44|32854.44|32854.44|32854.44|0
1629372740000|2021-08-19 11:32:20|32842.73|32842.73|32842.73|32842.73|32842.73|32842.73|32836.87|32836.87|0
1629372770000|2021-08-19 11:32:50|32854.44|32854.44|32842.73|32842.73|32854.44|32854.44|32842.73|32842.73|0
1629372800000|2021-08-19 11:33:20|32840.38|32840.38|32840.38|32840.38|32840.38|32840.38|32840.38|32840.38|0
1629372820000|2021-08-19 11:33:40|32828.66|32828.66|32816.95|32816.95|32828.66|32828.66|32816.95|32816.95|0
1629372830000|2021-08-19 11:33:50|32822.81|32822.81|32828.66|32828.66|32828.66|32828.66|32822.81|32822.81|0
1629372840000|2021-08-19 11:34:00|32831.01|32831.01|32831.01|32831.01|32831.01|32831.01|32831.01|32831.01|0
1629372870000|2021-08-19 11:34:30|32819.3|32819.3|32819.3|32819.3|32819.3|32819.3|32819.3|32819.3|0
1629372920000|2021-08-19 11:35:20|32807.59|32807.59|32807.59|32807.59|32807.59|32807.59|32807.59|32807.59|0
1629372930000|2021-08-19 11:35:30|32801.73|32801.73|32801.73|32801.73|32801.73|32801.73|32801.73|32801.73|0
1629372960000|2021-08-19 11:36:00|32807.59|32807.59|32807.59|32807.59|32807.59|32807.59|32807.59|32807.59|0
1629373020000|2021-08-19 11:37:00|32809.94|32809.94|32809.94|32809.94|32809.94|32809.94|32809.94|32809.94|0
1629373070000|2021-08-19 11:37:50|32823.45|32823.45|32823.45|32823.45|32823.45|32823.45|32823.45|32823.45|0
1629373120000|2021-08-19 11:38:40|32821.1|32821.1|32821.1|32821.1|32821.1|32821.1|32821.1|32821.1|0
1629373140000|2021-08-19 11:39:00|32818.75|32818.75|32818.75|32818.75|32818.75|32818.75|32818.75|32818.75|0
1629373170000|2021-08-19 11:39:30|32807.03|32807.03|32795.32|32795.32|32807.03|32807.03|32795.32|32795.32|0
1629373190000|2021-08-19 11:39:50|32789.46|32789.46|32789.46|32789.46|32789.46|32789.46|32789.46|32789.46|0
1629373200000|2021-08-19 11:40:00|32783.6|32783.6|32789.46|32789.46|32812.89|32812.89|32783.6|32783.6|0
1629373240000|2021-08-19 11:40:40|32795.32|32795.32|32789.46|32789.46|32795.32|32795.32|32789.46|32789.46|0
1629373260000|2021-08-19 11:41:00|32795.32|32795.32|32789.46|32789.46|32795.32|32795.32|32789.46|32789.46|0
1629373270000|2021-08-19 11:41:10|32801.17|32801.17|32807.03|32807.03|32807.03|32807.03|32801.17|32801.17|0
1629373290000|2021-08-19 11:41:30|32818.75|32818.75|32801.17|32801.17|32818.75|32818.75|32801.17|32801.17|0
1629373300000|2021-08-19 11:41:40|32794.42|32794.42|32792.07|32792.07|32794.42|32794.42|32792.07|32792.07|0
1629373320000|2021-08-19 11:42:00|32786.21|32786.21|32792.07|32792.07|32792.07|32792.07|32786.21|32786.21|0
1629373380000|2021-08-19 11:43:00|32780.35|32780.35|32751.07|32751.07|32780.35|32780.35|32751.07|32751.07|0
1629373410000|2021-08-19 11:43:30|32746.36|32746.36|32744.01|32744.01|32746.36|32746.36|32744.01|32744.01|0
1629373430000|2021-08-19 11:43:50|32746.36|32746.36|32746.36|32746.36|32746.36|32746.36|32746.36|32746.36|0
1629373580000|2021-08-19 11:46:20|32734.65|32734.65|32728.79|32728.79|32734.65|32734.65|32728.79|32728.79|0
1629373700000|2021-08-19 11:48:20|32734.65|32734.65|32728.79|32728.79|32734.65|32734.65|32728.79|32728.79|0
1629373750000|2021-08-19 11:49:10|32722.04|32722.04|32722.04|32722.04|32722.04|32722.04|32710.32|32710.32|0
1629373770000|2021-08-19 11:49:30|32727.89|32727.89|32750.17|32750.17|32750.17|32750.17|32727.89|32727.89|0
1629373810000|2021-08-19 11:50:10|32732.6|32732.6|32732.6|32732.6|32732.6|32732.6|32732.6|32732.6|0
1629373830000|2021-08-19 11:50:30|32726.74|32726.74|32726.74|32726.74|32726.74|32726.74|32726.74|32726.74|0
1629373850000|2021-08-19 11:50:50|32720.88|32720.88|32720.88|32720.88|32720.88|32720.88|32720.88|32720.88|0
1629373920000|2021-08-19 11:52:00|32726.74|32726.74|32726.74|32726.74|32726.74|32726.74|32726.74|32726.74|0
1629373950000|2021-08-19 11:52:30|32732.6|32732.6|32732.6|32732.6|32732.6|32732.6|32732.6|32732.6|0
1629373960000|2021-08-19 11:52:40|32738.45|32738.45|32738.45|32738.45|32738.45|32738.45|32738.45|32738.45|0
1629373980000|2021-08-19 11:53:00|32732.6|32732.6|32720.88|32720.88|32732.6|32732.6|32720.88|32720.88|0
1629374030000|2021-08-19 11:53:50|32723.23|32723.23|32700.96|32700.96|32723.23|32723.23|32700.96|32700.96|0
1629374100000|2021-08-19 11:55:00|32698.61|32698.61|32698.61|32698.61|32698.61|32698.61|32698.61|32698.61|0
1629374160000|2021-08-19 11:56:00|32710.32|32710.32|32710.32|32710.32|32716.18|32716.18|32710.32|32710.32|0
1629374190000|2021-08-19 11:56:30|32722.04|32722.04|32722.04|32722.04|32722.04|32722.04|32722.04|32722.04|0
1629374220000|2021-08-19 11:57:00|32727.89|32727.89|32733.75|32733.75|32733.75|32733.75|32727.89|32727.89|0
1629374240000|2021-08-19 11:57:20|32736.1|32736.1|32736.1|32736.1|32736.1|32736.1|32736.1|32736.1|0
1629374250000|2021-08-19 11:57:30|32741.96|32741.96|32741.96|32741.96|32741.96|32741.96|32741.96|32741.96|0
1629374260000|2021-08-19 11:57:40|32744.31|32744.31|32744.31|32744.31|32744.31|32744.31|32744.31|32744.31|0
1629374270000|2021-08-19 11:57:50|32738.45|32738.45|32738.45|32738.45|32738.45|32738.45|32738.45|32738.45|0
1629374300000|2021-08-19 11:58:20|32750.17|32750.17|32750.17|32750.17|32750.17|32750.17|32750.17|32750.17|0
1629374320000|2021-08-19 11:58:40|32756.03|32756.03|32756.03|32756.03|32756.03|32756.03|32756.03|32756.03|0
1629374330000|2021-08-19 11:58:50|32767.74|32767.74|32767.74|32767.74|32767.74|32767.74|32767.74|32767.74|0
1629374340000|2021-08-19 11:59:00|32773.6|32773.6|32767.74|32767.74|32773.6|32773.6|32767.74|32767.74|0
1629374350000|2021-08-19 11:59:10|32773.6|32773.6|32786.21|32786.21|32786.21|32786.21|32773.6|32773.6|0
1629374370000|2021-08-19 11:59:30|32788.56|32788.56|32790.91|32790.91|32790.91|32790.91|32788.56|32788.56|0
1629374400000|2021-08-19 12:00:00|32779.2|32779.2|32776.85|32776.85|32779.2|32779.2|32776.85|32776.85|0
1629374410000|2021-08-19 12:00:10|32765.13|32765.13|32765.13|32765.13|32765.13|32765.13|32765.13|32765.13|0
1629374440000|2021-08-19 12:00:40|32759.27|32759.27|32740.8|32740.8|32759.27|32759.27|32740.8|32740.8|0
1629374450000|2021-08-19 12:00:50|32746.66|32746.66|32739.91|32739.91|32746.66|32746.66|32739.91|32739.91|0
1629374460000|2021-08-19 12:01:00|32751.62|32751.62|32771.54|32771.54|32771.54|32771.54|32751.62|32751.62|0
1629374490000|2021-08-19 12:01:30|32759.83|32759.83|32759.83|32759.83|32759.83|32759.83|32759.83|32759.83|0
1629374500000|2021-08-19 12:01:40|32753.97|32753.97|32753.97|32753.97|32753.97|32753.97|32753.97|32753.97|0
1629374520000|2021-08-19 12:02:00|32736.4|32736.4|32736.4|32736.4|32736.4|32736.4|32736.4|32736.4|0
1629374530000|2021-08-19 12:02:10|32742.26|32742.26|32753.97|32753.97|32753.97|32753.97|32742.26|32742.26|0
1629374540000|2021-08-19 12:02:20|32724.69|32724.69|32724.69|32724.69|32724.69|32724.69|32724.69|32724.69|0
1629374580000|2021-08-19 12:03:00|32712.97|32712.97|32712.97|32712.97|32712.97|32712.97|32712.97|32712.97|0
1629374600000|2021-08-19 12:03:20|32710.62|32710.62|32710.62|32710.62|32710.62|32710.62|32710.62|32710.62|0
1629374650000|2021-08-19 12:04:10|32703.86|32703.86|32703.86|32703.86|32703.86|32703.86|32703.86|32703.86|0
1629374670000|2021-08-19 12:04:30|32715.58|32715.58|32729.64|32729.64|32729.64|32729.64|32715.58|32715.58|0
1629374680000|2021-08-19 12:04:40|32717.93|32717.93|32717.93|32717.93|32717.93|32717.93|32717.93|32717.93|0
1629374740000|2021-08-19 12:05:40|32729.64|32729.64|32735.5|32735.5|32735.5|32735.5|32723.79|32723.79|0
1629374750000|2021-08-19 12:05:50|32717.93|32717.93|32723.79|32723.79|32723.79|32723.79|32717.93|32717.93|0
1629374790000|2021-08-19 12:06:30|32717.93|32717.93|32717.93|32717.93|32717.93|32717.93|32717.93|32717.93|0
1629374800000|2021-08-19 12:06:40|32723.79|32723.79|32723.79|32723.79|32723.79|32723.79|32723.79|32723.79|0
1629374830000|2021-08-19 12:07:10|32712.07|32712.07|32712.07|32712.07|32712.07|32712.07|32712.07|32712.07|0
1629374850000|2021-08-19 12:07:30|32700.36|32700.36|32706.22|32706.22|32706.22|32706.22|32700.36|32700.36|0
1629374860000|2021-08-19 12:07:40|32703.86|32703.86|32703.86|32703.86|32703.86|32703.86|32703.86|32703.86|0
1629374870000|2021-08-19 12:07:50|32680.44|32680.44|32680.44|32680.44|32680.44|32680.44|32680.44|32680.44|0
1629374880000|2021-08-19 12:08:00|32686.29|32686.29|32686.29|32686.29|32686.29|32686.29|32686.29|32686.29|0
1629374900000|2021-08-19 12:08:20|32683.94|32683.94|32683.94|32683.94|32683.94|32683.94|32683.94|32683.94|0
1629375090000|2021-08-19 12:11:30|32678.08|32678.08|32683.94|32683.94|32683.94|32683.94|32672.23|32672.23|0
1629375230000|2021-08-19 12:13:50|32701.51|32701.51|32689.8|32689.8|32719.09|32719.09|32689.8|32689.8|0
1629375250000|2021-08-19 12:14:10|32683.94|32683.94|32683.94|32683.94|32683.94|32683.94|32683.94|32683.94|0
1629375270000|2021-08-19 12:14:30|32678.08|32678.08|32683.94|32683.94|32683.94|32683.94|32678.08|32678.08|0
1629375320000|2021-08-19 12:15:20|32679.24|32679.24|32679.24|32679.24|32679.24|32679.24|32679.24|32679.24|0
1629375330000|2021-08-19 12:15:30|32685.1|32685.1|32714.38|32714.38|32714.38|32714.38|32685.1|32685.1|0
1629375350000|2021-08-19 12:15:50|32696.81|32696.81|32696.81|32696.81|32696.81|32696.81|32696.81|32696.81|0
1629375380000|2021-08-19 12:16:20|32690.95|32690.95|32690.95|32690.95|32690.95|32690.95|32690.95|32690.95|0
1629375480000|2021-08-19 12:18:00|32696.81|32696.81|32696.81|32696.81|32696.81|32696.81|32696.81|32696.81|0
1629375510000|2021-08-19 12:18:30|32702.67|32702.67|32708.53|32708.53|32708.53|32708.53|32702.67|32702.67|0
1629375520000|2021-08-19 12:18:40|32701.77|32701.77|32701.77|32701.77|32701.77|32701.77|32701.77|32701.77|0
1629375530000|2021-08-19 12:18:50|32690.06|32690.06|32690.06|32690.06|32690.06|32690.06|32690.06|32690.06|0
1629375550000|2021-08-19 12:19:10|32684.2|32684.2|32678.34|32678.34|32684.2|32684.2|32678.34|32678.34|0
1629375560000|2021-08-19 12:19:20|32691.85|32691.85|32680.14|32680.14|32691.85|32691.85|32680.14|32680.14|0
1629375620000|2021-08-19 12:20:20|32682.49|32682.49|32688.35|32688.35|32688.35|32688.35|32682.49|32682.49|0
1629375630000|2021-08-19 12:20:30|32682.49|32682.49|32682.49|32682.49|32682.49|32682.49|32682.49|32682.49|0
1629375700000|2021-08-19 12:21:40|32680.14|32680.14|32684.84|32684.84|32684.84|32684.84|32680.14|32680.14|0
1629375710000|2021-08-19 12:21:50|32687.19|32687.19|32687.19|32687.19|32687.19|32687.19|32687.19|32687.19|0
1629375760000|2021-08-19 12:22:40|32704.76|32704.76|32704.76|32704.76|32704.76|32704.76|32693.05|32693.05|0
1629375790000|2021-08-19 12:23:10|32693.05|32693.05|32693.05|32693.05|32693.05|32693.05|32693.05|32693.05|0
1629375820000|2021-08-19 12:23:40|32687.19|32687.19|32687.19|32687.19|32687.19|32687.19|32687.19|32687.19|0
1629375830000|2021-08-19 12:23:50|32681.33|32681.33|32681.33|32681.33|32681.33|32681.33|32681.33|32681.33|0
1629375850000|2021-08-19 12:24:10|32675.48|32675.48|32675.48|32675.48|32675.48|32675.48|32675.48|32675.48|0
1629375880000|2021-08-19 12:24:40|32681.33|32681.33|32681.33|32681.33|32681.33|32681.33|32681.33|32681.33|0
1629375890000|2021-08-19 12:24:50|32686.04|32686.04|32686.04|32686.04|32686.04|32686.04|32686.04|32686.04|0
1629375900000|2021-08-19 12:25:00|32683.69|32683.69|32683.69|32683.69|32683.69|32683.69|32683.69|32683.69|0
1629375930000|2021-08-19 12:25:30|32676.93|32676.93|32671.07|32671.07|32676.93|32676.93|32671.07|32671.07|0
1629375940000|2021-08-19 12:25:40|32665.22|32665.22|32665.22|32665.22|32665.22|32665.22|32665.22|32665.22|0
1629375960000|2021-08-19 12:26:00|32659.36|32659.36|32653.5|32653.5|32659.36|32659.36|32653.5|32653.5|0
1629376020000|2021-08-19 12:27:00|32659.36|32659.36|32665.22|32665.22|32665.22|32665.22|32659.36|32659.36|0
1629376030000|2021-08-19 12:27:10|32676.93|32676.93|32676.93|32676.93|32676.93|32676.93|32676.93|32676.93|0
1629376110000|2021-08-19 12:28:30|32682.79|32682.79|32682.79|32682.79|32682.79|32682.79|32682.79|32682.79|0
1629376120000|2021-08-19 12:28:40|32685.14|32685.14|32687.49|32687.49|32687.49|32687.49|32685.14|32685.14|0
1629376140000|2021-08-19 12:29:00|32693.35|32693.35|32693.35|32693.35|32693.35|32693.35|32693.35|32693.35|0
1629376190000|2021-08-19 12:29:50|32698.05|32698.05|32709.76|32709.76|32709.76|32709.76|32698.05|32698.05|0
1629376220000|2021-08-19 12:30:20|32715.62|32715.62|32715.62|32715.62|32715.62|32715.62|32715.62|32715.62|0
1629376280000|2021-08-19 12:31:20|32709.76|32709.76|32709.76|32709.76|32709.76|32709.76|32709.76|32709.76|0
1629376290000|2021-08-19 12:31:30|32715.62|32715.62|32715.62|32715.62|32715.62|32715.62|32715.62|32715.62|0
1629376320000|2021-08-19 12:32:00|32713.27|32713.27|32713.27|32713.27|32713.27|32713.27|32713.27|32713.27|0
1629376330000|2021-08-19 12:32:10|32701.56|32701.56|32701.56|32701.56|32701.56|32701.56|32701.56|32701.56|0
1629376340000|2021-08-19 12:32:20|32707.41|32707.41|32707.41|32707.41|32707.41|32707.41|32707.41|32707.41|0
1629376360000|2021-08-19 12:32:40|32705.06|32705.06|32689.84|32689.84|32707.41|32707.41|32689.84|32689.84|0
1629376380000|2021-08-19 12:33:00|32678.13|32678.13|32678.13|32678.13|32678.13|32678.13|32678.13|32678.13|0
1629376400000|2021-08-19 12:33:20|32673.42|32673.42|32673.42|32673.42|32673.42|32673.42|32671.07|32671.07|0
1629376430000|2021-08-19 12:33:50|32661.71|32661.71|32661.71|32661.71|32661.71|32661.71|32661.71|32661.71|0
1629376440000|2021-08-19 12:34:00|32655.85|32655.85|32655.85|32655.85|32655.85|32655.85|32655.85|32655.85|0
1629376500000|2021-08-19 12:35:00|32661.71|32661.71|32661.71|32661.71|32661.71|32661.71|32661.71|32661.71|0
1629376530000|2021-08-19 12:35:30|32667.57|32667.57|32673.42|32673.42|32685.14|32685.14|32667.57|32667.57|0
1629376540000|2021-08-19 12:35:40|32667.57|32667.57|32655.85|32655.85|32667.57|32667.57|32655.85|32655.85|0
1629376570000|2021-08-19 12:36:10|32667.57|32667.57|32673.42|32673.42|32673.42|32673.42|32667.57|32667.57|0
1629376680000|2021-08-19 12:38:00|32666.67|32666.67|32666.67|32666.67|32666.67|32666.67|32666.67|32666.67|0
1629376710000|2021-08-19 12:38:30|32669.02|32669.02|32669.02|32669.02|32669.02|32669.02|32669.02|32669.02|0
1629376740000|2021-08-19 12:39:00|32674.88|32674.88|32674.88|32674.88|32677.23|32677.23|32674.88|32674.88|0
1629376750000|2021-08-19 12:39:10|32677.23|32677.23|32677.23|32677.23|32677.23|32677.23|32677.23|32677.23|0
1629376790000|2021-08-19 12:39:50|32672.53|32672.53|32672.53|32672.53|32672.53|32672.53|32672.53|32672.53|0
1629376810000|2021-08-19 12:40:10|32677.23|32677.23|32677.23|32677.23|32677.23|32677.23|32674.88|32674.88|0
1629376860000|2021-08-19 12:41:00|32688.94|32688.94|32688.94|32688.94|32694.8|32694.8|32677.23|32677.23|0
1629376960000|2021-08-19 12:42:40|32683.09|32683.09|32677.23|32677.23|32683.09|32683.09|32677.23|32677.23|0
1629376980000|2021-08-19 12:43:00|32683.09|32683.09|32683.09|32683.09|32683.09|32683.09|32683.09|32683.09|0
1629376990000|2021-08-19 12:43:10|32677.23|32677.23|32677.23|32677.23|32677.23|32677.23|32677.23|32677.23|0
1629377000000|2021-08-19 12:43:20|32670.47|32670.47|32670.47|32670.47|32670.47|32670.47|32670.47|32670.47|0
1629377050000|2021-08-19 12:44:10|32676.33|32676.33|32693.9|32693.9|32693.9|32693.9|32676.33|32676.33|0
1629377060000|2021-08-19 12:44:20|32688.04|32688.04|32676.33|32676.33|32693.9|32693.9|32676.33|32676.33|0
1629377070000|2021-08-19 12:44:30|32664.62|32664.62|32664.62|32664.62|32664.62|32664.62|32664.62|32664.62|0
1629377140000|2021-08-19 12:45:40|32658.76|32658.76|32658.76|32658.76|32658.76|32658.76|32658.76|32658.76|0
1629377170000|2021-08-19 12:46:10|32652.9|32652.9|32652.9|32652.9|32652.9|32652.9|32652.9|32652.9|0
1629377180000|2021-08-19 12:46:20|32641.19|32641.19|32634.13|32634.13|32641.19|32641.19|32634.13|32634.13|0
1629377230000|2021-08-19 12:47:10|32628.28|32628.28|32628.28|32628.28|32628.28|32628.28|32628.28|32628.28|0
1629377270000|2021-08-19 12:47:50|32610.7|32610.7|32604.85|32604.85|32610.7|32610.7|32604.85|32604.85|0
1629377300000|2021-08-19 12:48:20|32598.99|32598.99|32598.99|32598.99|32598.99|32598.99|32598.99|32598.99|0
1629377320000|2021-08-19 12:48:40|32593.13|32593.13|32587.28|32587.28|32593.13|32593.13|32587.28|32587.28|0
1629377340000|2021-08-19 12:49:00|32584.92|32584.92|32584.92|32584.92|32584.92|32584.92|32579.07|32579.07|0
1629377350000|2021-08-19 12:49:10|32590.78|32590.78|32584.92|32584.92|32596.64|32596.64|32584.92|32584.92|0
1629377360000|2021-08-19 12:49:20|32579.07|32579.07|32579.07|32579.07|32579.07|32579.07|32579.07|32579.07|0
1629377370000|2021-08-19 12:49:30|32573.21|32573.21|32573.21|32573.21|32573.21|32573.21|32561.5|32561.5|0
1629377390000|2021-08-19 12:49:50|32579.07|32579.07|32590.78|32590.78|32590.78|32590.78|32579.07|32579.07|0
1629377400000|2021-08-19 12:50:00|32596.64|32596.64|32620.07|32620.07|32620.07|32620.07|32590.78|32590.78|0
1629377430000|2021-08-19 12:50:30|32643.5|32643.5|32643.5|32643.5|32643.5|32643.5|32643.5|32643.5|0
1629377460000|2021-08-19 12:51:00|32645.85|32645.85|32657.56|32657.56|32657.56|32657.56|32645.85|32645.85|0
1629377470000|2021-08-19 12:51:10|32663.42|32663.42|32669.28|32669.28|32669.28|32669.28|32663.42|32663.42|0
1629377510000|2021-08-19 12:51:50|32676.03|32676.03|32693.6|32693.6|32693.6|32693.6|32676.03|32676.03|0
1629377520000|2021-08-19 12:52:00|32699.46|32699.46|32699.46|32699.46|32711.17|32711.17|32699.46|32699.46|0
1629377530000|2021-08-19 12:52:10|32711.17|32711.17|32692.71|32692.71|32711.17|32711.17|32692.71|32692.71|0
1629377540000|2021-08-19 12:52:20|32690.35|32690.35|32678.64|32678.64|32690.35|32690.35|32678.64|32678.64|0
1629377550000|2021-08-19 12:52:30|32690.35|32690.35|32690.35|32690.35|32690.35|32690.35|32690.35|32690.35|0
1629377560000|2021-08-19 12:52:40|32672.78|32672.78|32672.78|32672.78|32672.78|32672.78|32672.78|32672.78|0
1629377570000|2021-08-19 12:52:50|32678.64|32678.64|32678.64|32678.64|32678.64|32678.64|32678.64|32678.64|0
1629377580000|2021-08-19 12:53:00|32690.35|32690.35|32690.35|32690.35|32690.35|32690.35|32690.35|32690.35|0
1629377620000|2021-08-19 12:53:40|32696.21|32696.21|32696.21|32696.21|32696.21|32696.21|32696.21|32696.21|0
1629377640000|2021-08-19 12:54:00|32684.5|32684.5|32684.5|32684.5|32684.5|32684.5|32684.5|32684.5|0
1629377660000|2021-08-19 12:54:20|32666.92|32666.92|32666.92|32666.92|32666.92|32666.92|32666.92|32666.92|0
1629377710000|2021-08-19 12:55:10|32660.17|32660.17|32660.17|32660.17|32660.17|32660.17|32660.17|32660.17|0
1629377770000|2021-08-19 12:56:10|32666.03|32666.03|32666.03|32666.03|32666.03|32666.03|32666.03|32666.03|0
1629377780000|2021-08-19 12:56:20|32654.31|32654.31|32660.17|32660.17|32660.17|32660.17|32654.31|32654.31|0
1629377800000|2021-08-19 12:56:40|32662.52|32662.52|32662.52|32662.52|32662.52|32662.52|32662.52|32662.52|0
1629377860000|2021-08-19 12:57:40|32644.95|32644.95|32644.95|32644.95|32644.95|32644.95|32644.95|32644.95|0
1629377930000|2021-08-19 12:58:50|32662.52|32662.52|32662.52|32662.52|32662.52|32662.52|32662.52|32662.52|0
1629377940000|2021-08-19 12:59:00|32650.81|32650.81|32644.95|32644.95|32650.81|32650.81|32644.95|32644.95|0
1629377950000|2021-08-19 12:59:10|32633.23|32633.23|32633.23|32633.23|32633.23|32633.23|32633.23|32633.23|0
1629377980000|2021-08-19 12:59:40|32635.59|32635.59|32635.59|32635.59|32635.59|32635.59|32635.59|32635.59|0
1629378010000|2021-08-19 13:00:10|32629.73|32629.73|32635.59|32635.59|32635.59|32635.59|32629.73|32629.73|0
1629378030000|2021-08-19 13:00:30|32641.44|32641.44|32641.44|32641.44|32641.44|32641.44|32641.44|32641.44|0
1629378120000|2021-08-19 13:02:00|32653.16|32653.16|32653.16|32653.16|32653.16|32653.16|32653.16|32653.16|0
1629378170000|2021-08-19 13:02:50|32655.51|32655.51|32655.51|32655.51|32655.51|32655.51|32655.51|32655.51|0
1629378180000|2021-08-19 13:03:00|32637.94|32637.94|32655.51|32655.51|32655.51|32655.51|32637.94|32637.94|0
1629378200000|2021-08-19 13:03:20|32643.79|32643.79|32637.94|32637.94|32643.79|32643.79|32637.94|32637.94|0
1629378210000|2021-08-19 13:03:30|32632.08|32632.08|32626.22|32626.22|32632.08|32632.08|32626.22|32626.22|0
1629378300000|2021-08-19 13:05:00|32614.51|32614.51|32614.51|32614.51|32614.51|32614.51|32614.51|32614.51|0
1629378350000|2021-08-19 13:05:50|32626.22|32626.22|32652|32652|32652|32652|32626.22|32626.22|0
1629378360000|2021-08-19 13:06:00|32646.15|32646.15|32652|32652|32652|32652|32646.15|32646.15|0
1629378370000|2021-08-19 13:06:10|32640.29|32640.29|32640.29|32640.29|32640.29|32640.29|32640.29|32640.29|0
1629378420000|2021-08-19 13:07:00|32663.72|32663.72|32657.86|32657.86|32663.72|32663.72|32657.86|32657.86|0
1629378430000|2021-08-19 13:07:10|32646.15|32646.15|32646.15|32646.15|32646.15|32646.15|32646.15|32646.15|0
1629378460000|2021-08-19 13:07:40|32652|32652|32663.72|32663.72|32663.72|32663.72|32652|32652|0
1629378490000|2021-08-19 13:08:10|32657.86|32657.86|32657.86|32657.86|32657.86|32657.86|32657.86|32657.86|0
1629378550000|2021-08-19 13:09:10|32652|32652|32640.29|32640.29|32652|32652|32640.29|32640.29|0
1629378560000|2021-08-19 13:09:20|32634.43|32634.43|32622.72|32622.72|32634.43|32634.43|32616.86|32616.86|0
1629378580000|2021-08-19 13:09:40|32611|32611|32611|32611|32611|32611|32611|32611|0
1629378600000|2021-08-19 13:10:00|32605.14|32605.14|32599.29|32599.29|32605.14|32605.14|32599.29|32599.29|0
1629378620000|2021-08-19 13:10:20|32605.14|32605.14|32605.14|32605.14|32605.14|32605.14|32605.14|32605.14|0
1629378670000|2021-08-19 13:11:10|32599.29|32599.29|32599.29|32599.29|32599.29|32599.29|32593.43|32593.43|0
1629378720000|2021-08-19 13:12:00|32605.14|32605.14|32605.14|32605.14|32616.86|32616.86|32605.14|32605.14|0
1629378730000|2021-08-19 13:12:10|32599.29|32599.29|32593.43|32593.43|32599.29|32599.29|32593.43|32593.43|0
1629378780000|2021-08-19 13:13:00|32599.29|32599.29|32593.43|32593.43|32599.29|32599.29|32593.43|32593.43|0
1629378790000|2021-08-19 13:13:10|32599.29|32599.29|32585.78|32585.78|32599.29|32599.29|32585.78|32585.78|0
1629378800000|2021-08-19 13:13:20|32574.06|32574.06|32574.06|32574.06|32574.06|32574.06|32574.06|32574.06|0
1629378850000|2021-08-19 13:14:10|32585.78|32585.78|32603.35|32603.35|32603.35|32603.35|32585.78|32585.78|0
1629378860000|2021-08-19 13:14:20|32609.21|32609.21|32615.06|32615.06|32615.06|32615.06|32609.21|32609.21|0
1629378870000|2021-08-19 13:14:30|32626.78|32626.78|32624.43|32624.43|32626.78|32626.78|32624.43|32624.43|0
1629378880000|2021-08-19 13:14:40|32630.28|32630.28|32630.28|32630.28|32630.28|32630.28|32630.28|32630.28|0
1629378910000|2021-08-19 13:15:10|32623.53|32623.53|32623.53|32623.53|32623.53|32623.53|32623.53|32623.53|0
1629378920000|2021-08-19 13:15:20|32621.18|32621.18|32636.4|32636.4|32636.4|32636.4|32618.83|32618.83|0
1629378930000|2021-08-19 13:15:30|32642.25|32642.25|32644.61|32644.61|32644.61|32644.61|32642.25|32642.25|0
1629378980000|2021-08-19 13:16:20|32638.75|32638.75|32644.61|32644.61|32644.61|32644.61|32638.75|32638.75|0
1629378990000|2021-08-19 13:16:30|32646.96|32646.96|32646.96|32646.96|32646.96|32646.96|32646.96|32646.96|0
1629379040000|2021-08-19 13:17:20|32652.81|32652.81|32646.96|32646.96|32658.67|32658.67|32646.96|32646.96|0
1629379060000|2021-08-19 13:17:40|32641.1|32641.1|32635.24|32635.24|32641.1|32641.1|32635.24|32635.24|0
1629379070000|2021-08-19 13:17:50|32629.38|32629.38|32629.38|32629.38|32629.38|32629.38|32629.38|32629.38|0
1629379120000|2021-08-19 13:18:40|32623.53|32623.53|32623.53|32623.53|32623.53|32623.53|32623.53|32623.53|0
1629379130000|2021-08-19 13:18:50|32629.38|32629.38|32629.38|32629.38|32629.38|32629.38|32629.38|32629.38|0
1629379230000|2021-08-19 13:20:30|32641.1|32641.1|32629.38|32629.38|32641.1|32641.1|32629.38|32629.38|0
1629379250000|2021-08-19 13:20:50|32635.24|32635.24|32646.96|32646.96|32646.96|32646.96|32635.24|32635.24|0
1629379260000|2021-08-19 13:21:00|32652.81|32652.81|32652.81|32652.81|32652.81|32652.81|32652.81|32652.81|0
1629379300000|2021-08-19 13:21:40|32641.1|32641.1|32641.1|32641.1|32641.1|32641.1|32641.1|32641.1|0
1629379340000|2021-08-19 13:22:20|32629.38|32629.38|32629.38|32629.38|32629.38|32629.38|32629.38|32629.38|0
1629379390000|2021-08-19 13:23:10|32627.03|32627.03|32627.03|32627.03|32627.03|32627.03|32627.03|32627.03|0
1629379460000|2021-08-19 13:24:20|32621.18|32621.18|32621.18|32621.18|32621.18|32621.18|32621.18|32621.18|0
1629379500000|2021-08-19 13:25:00|32627.03|32627.03|32621.18|32621.18|32627.03|32627.03|32621.18|32621.18|0
1629379520000|2021-08-19 13:25:20|32627.03|32627.03|32632.89|32632.89|32632.89|32632.89|32627.03|32627.03|0
1629379530000|2021-08-19 13:25:30|32627.03|32627.03|32627.03|32627.03|32627.03|32627.03|32627.03|32627.03|0
1629379600000|2021-08-19 13:26:40|32633.79|32633.79|32633.79|32633.79|32633.79|32633.79|32633.79|32633.79|0
1629379610000|2021-08-19 13:26:50|32627.93|32627.93|32627.93|32627.93|32627.93|32627.93|32627.93|32627.93|0
1629379630000|2021-08-19 13:27:10|32621.18|32621.18|32609.46|32609.46|32621.18|32621.18|32609.46|32609.46|0
1629379700000|2021-08-19 13:28:20|32603.6|32603.6|32597.75|32597.75|32603.6|32603.6|32597.75|32597.75|0
1629379750000|2021-08-19 13:29:10|32602.45|32602.45|32609.21|32609.21|32609.21|32609.21|32602.45|32602.45|0
1629379770000|2021-08-19 13:29:30|32602.45|32602.45|32602.45|32602.45|32602.45|32602.45|32602.45|32602.45|0
1629379790000|2021-08-19 13:29:50|32597.75|32597.75|32597.75|32597.75|32597.75|32597.75|32597.75|32597.75|0
1629379800000|2021-08-19 13:30:00|32591.89|32591.89|32591.89|32591.89|32591.89|32591.89|32591.89|32591.89|0
1629379810000|2021-08-19 13:30:10|32597.75|32597.75|32609.46|32609.46|32615.32|32615.32|32597.75|32597.75|0
1629379820000|2021-08-19 13:30:20|32603.6|32603.6|32609.46|32609.46|32609.46|32609.46|32603.6|32603.6|0
1629379840000|2021-08-19 13:30:40|32621.18|32621.18|32627.03|32627.03|32627.03|32627.03|32621.18|32621.18|0
1629379860000|2021-08-19 13:31:00|32638.75|32638.75|32632.89|32632.89|32644.61|32644.61|32632.89|32632.89|0
1629379930000|2021-08-19 13:32:10|32627.03|32627.03|32627.03|32627.03|32627.03|32627.03|32627.03|32627.03|0
1629379940000|2021-08-19 13:32:20|32621.18|32621.18|32621.18|32621.18|32621.18|32621.18|32621.18|32621.18|0
1629379960000|2021-08-19 13:32:40|32609.46|32609.46|32603.6|32603.6|32609.46|32609.46|32603.6|32603.6|0
1629379970000|2021-08-19 13:32:50|32591.89|32591.89|32591.89|32591.89|32591.89|32591.89|32591.89|32591.89|0
1629380000000|2021-08-19 13:33:20|32597.75|32597.75|32589.54|32589.54|32597.75|32597.75|32589.54|32589.54|0
1629380010000|2021-08-19 13:33:30|32595.4|32595.4|32601.25|32601.25|32601.25|32601.25|32589.54|32589.54|0
1629380020000|2021-08-19 13:33:40|32607.11|32607.11|32607.11|32607.11|32607.11|32607.11|32607.11|32607.11|0
1629380030000|2021-08-19 13:33:50|32618.83|32618.83|32607.11|32607.11|32618.83|32618.83|32607.11|32607.11|0
1629380060000|2021-08-19 13:34:20|32601.25|32601.25|32624.68|32624.68|32624.68|32624.68|32601.25|32601.25|0
1629380090000|2021-08-19 13:34:50|32618.83|32618.83|32618.83|32618.83|32618.83|32618.83|32618.83|32618.83|0
1629380110000|2021-08-19 13:35:10|32612.97|32612.97|32612.97|32612.97|32612.97|32612.97|32612.97|32612.97|0
1629380160000|2021-08-19 13:36:00|32618.83|32618.83|32612.97|32612.97|32630.54|32630.54|32612.97|32612.97|0
1629380180000|2021-08-19 13:36:20|32630.54|32630.54|32630.54|32630.54|32630.54|32630.54|32630.54|32630.54|0
1629380200000|2021-08-19 13:36:40|32628.19|32628.19|32628.19|32628.19|32628.19|32628.19|32628.19|32628.19|0
1629380220000|2021-08-19 13:37:00|32630.54|32630.54|32632.89|32632.89|32632.89|32632.89|32630.54|32630.54|0
1629380230000|2021-08-19 13:37:10|32626.14|32626.14|32626.14|32626.14|32626.14|32626.14|32626.14|32626.14|0
1629380240000|2021-08-19 13:37:20|32628.49|32628.49|32634.34|32634.34|32634.34|32634.34|32628.49|32628.49|0
1629380270000|2021-08-19 13:37:50|32616.77|32616.77|32605.06|32605.06|32616.77|32616.77|32605.06|32605.06|0
1629380280000|2021-08-19 13:38:00|32616.77|32616.77|32616.77|32616.77|32616.77|32616.77|32616.77|32616.77|0
1629380290000|2021-08-19 13:38:10|32622.63|32622.63|32622.63|32622.63|32622.63|32622.63|32622.63|32622.63|0
1629380380000|2021-08-19 13:39:40|32616.77|32616.77|32616.77|32616.77|32616.77|32616.77|32616.77|32616.77|0
1629380410000|2021-08-19 13:40:10|32622.63|32622.63|32622.63|32622.63|32622.63|32622.63|32622.63|32622.63|0
1629380420000|2021-08-19 13:40:20|32610.91|32610.91|32594.5|32594.5|32610.91|32610.91|32594.5|32594.5|0
1629380440000|2021-08-19 13:40:40|32588.64|32588.64|32583.94|32583.94|32588.64|32588.64|32583.94|32583.94|0
1629380450000|2021-08-19 13:40:50|32578.08|32578.08|32578.08|32578.08|32578.08|32578.08|32578.08|32578.08|0
1629380470000|2021-08-19 13:41:10|32584.84|32584.84|32584.84|32584.84|32584.84|32584.84|32584.84|32584.84|0
1629380480000|2021-08-19 13:41:20|32573.12|32573.12|32573.12|32573.12|32573.12|32573.12|32573.12|32573.12|0
1629380490000|2021-08-19 13:41:30|32561.41|32561.41|32561.41|32561.41|32561.41|32561.41|32561.41|32561.41|0
1629380500000|2021-08-19 13:41:40|32573.12|32573.12|32584.84|32584.84|32584.84|32584.84|32573.12|32573.12|0
1629380510000|2021-08-19 13:41:50|32578.98|32578.98|32578.98|32578.98|32578.98|32578.98|32578.98|32578.98|0
1629380530000|2021-08-19 13:42:10|32584.84|32584.84|32593.05|32593.05|32593.05|32593.05|32584.84|32584.84|0
1629380550000|2021-08-19 13:42:30|32604.76|32604.76|32610.62|32610.62|32610.62|32610.62|32604.76|32604.76|0
1629380560000|2021-08-19 13:42:40|32616.47|32616.47|32616.47|32616.47|32616.47|32616.47|32616.47|32616.47|0
1629380570000|2021-08-19 13:42:50|32622.33|32622.33|32634.05|32634.05|32634.05|32634.05|32622.33|32622.33|0
1629380590000|2021-08-19 13:43:10|32645.76|32645.76|32645.76|32645.76|32645.76|32645.76|32645.76|32645.76|0
1629380610000|2021-08-19 13:43:30|32639.9|32639.9|32628.19|32628.19|32639.9|32639.9|32622.33|32622.33|0
1629380630000|2021-08-19 13:43:50|32634.05|32634.05|32634.05|32634.05|32634.05|32634.05|32634.05|32634.05|0
1629380640000|2021-08-19 13:44:00|32610.62|32610.62|32610.62|32610.62|32610.62|32610.62|32610.62|32610.62|0
1629380650000|2021-08-19 13:44:10|32622.33|32622.33|32622.33|32622.33|32622.33|32622.33|32622.33|32622.33|0
1629380660000|2021-08-19 13:44:20|32634.05|32634.05|32645.76|32645.76|32645.76|32645.76|32634.05|32634.05|0
1629380690000|2021-08-19 13:44:50|32634.05|32634.05|32634.05|32634.05|32634.05|32634.05|32634.05|32634.05|0
1629380710000|2021-08-19 13:45:10|32639.9|32639.9|32645.76|32645.76|32645.76|32645.76|32639.9|32639.9|0
1629380720000|2021-08-19 13:45:20|32643.41|32643.41|32631.69|32631.69|32643.41|32643.41|32631.69|32631.69|0
1629380730000|2021-08-19 13:45:30|32637.55|32637.55|32637.55|32637.55|32637.55|32637.55|32637.55|32637.55|0
1629380740000|2021-08-19 13:45:40|32625.84|32625.84|32625.84|32625.84|32625.84|32625.84|32625.84|32625.84|0
1629380750000|2021-08-19 13:45:50|32631.69|32631.69|32645.76|32645.76|32645.76|32645.76|32631.69|32631.69|0
1629380770000|2021-08-19 13:46:10|32648.11|32648.11|32648.11|32648.11|32648.11|32648.11|32648.11|32648.11|0
1629380810000|2021-08-19 13:46:50|32642.25|32642.25|32636.4|32636.4|32642.25|32642.25|32636.4|32636.4|0
1629380820000|2021-08-19 13:47:00|32642.25|32642.25|32642.25|32642.25|32642.25|32642.25|32642.25|32642.25|0
1629380840000|2021-08-19 13:47:20|32636.4|32636.4|32624.68|32624.68|32636.4|32636.4|32624.68|32624.68|0
1629380860000|2021-08-19 13:47:40|32630.54|32630.54|32618.83|32618.83|32630.54|32630.54|32618.83|32618.83|0
1629380880000|2021-08-19 13:48:00|32607.11|32607.11|32607.11|32607.11|32607.11|32607.11|32607.11|32607.11|0
1629380890000|2021-08-19 13:48:10|32595.4|32595.4|32607.11|32607.11|32607.11|32607.11|32595.4|32595.4|0
1629380900000|2021-08-19 13:48:20|32583.68|32583.68|32583.68|32583.68|32589.54|32589.54|32583.68|32583.68|0
1629380910000|2021-08-19 13:48:30|32577.82|32577.82|32577.82|32577.82|32577.82|32577.82|32577.82|32577.82|0
1629380920000|2021-08-19 13:48:40|32566.11|32566.11|32566.11|32566.11|32571.97|32571.97|32566.11|32566.11|0
1629380940000|2021-08-19 13:49:00|32554.4|32554.4|32554.4|32554.4|32554.4|32554.4|32554.4|32554.4|0
1629380950000|2021-08-19 13:49:10|32548.54|32548.54|32548.54|32548.54|32548.54|32548.54|32548.54|32548.54|0
1629380990000|2021-08-19 13:49:50|32542.68|32542.68|32556.75|32556.75|32556.75|32556.75|32542.68|32542.68|0
1629381010000|2021-08-19 13:50:10|32568.46|32568.46|32562.6|32562.6|32568.46|32568.46|32562.6|32562.6|0
1629381040000|2021-08-19 13:50:40|32574.32|32574.32|32574.32|32574.32|32574.32|32574.32|32574.32|32574.32|0
1629381050000|2021-08-19 13:50:50|32586.03|32586.03|32586.03|32586.03|32586.03|32586.03|32586.03|32586.03|0
1629381070000|2021-08-19 13:51:10|32591.89|32591.89|32600.1|32600.1|32600.1|32600.1|32591.89|32591.89|0
1629381090000|2021-08-19 13:51:30|32594.24|32594.24|32600.1|32600.1|32600.1|32600.1|32588.38|32588.38|0
1629381100000|2021-08-19 13:51:40|32605.96|32605.96|32605.96|32605.96|32605.96|32605.96|32603.6|32603.6|0
1629381110000|2021-08-19 13:51:50|32611.81|32611.81|32623.53|32623.53|32623.53|32623.53|32611.81|32611.81|0
1629381120000|2021-08-19 13:52:00|32629.38|32629.38|32627.03|32627.03|32629.38|32629.38|32627.03|32627.03|0
1629381140000|2021-08-19 13:52:20|32621.18|32621.18|32621.18|32621.18|32621.18|32621.18|32621.18|32621.18|0
1629381180000|2021-08-19 13:53:00|32627.03|32627.03|32627.03|32627.03|32627.03|32627.03|32627.03|32627.03|0
1629381190000|2021-08-19 13:53:10|32632.89|32632.89|32632.89|32632.89|32632.89|32632.89|32632.89|32632.89|0
1629381270000|2021-08-19 13:54:30|32646.4|32646.4|32646.4|32646.4|32646.4|32646.4|32646.4|32646.4|0
1629381300000|2021-08-19 13:55:00|32652.26|32652.26|32652.26|32652.26|32652.26|32652.26|32652.26|32652.26|0
1629381310000|2021-08-19 13:55:10|32634.69|32634.69|32640.54|32640.54|32640.54|32640.54|32628.83|32628.83|0
1629381330000|2021-08-19 13:55:30|32628.83|32628.83|32628.83|32628.83|32628.83|32628.83|32628.83|32628.83|0
1629381340000|2021-08-19 13:55:40|32622.97|32622.97|32622.97|32622.97|32622.97|32622.97|32622.97|32622.97|0
1629381360000|2021-08-19 13:56:00|32618.27|32618.27|32583.09|32583.09|32618.27|32618.27|32583.09|32583.09|0
1629381370000|2021-08-19 13:56:10|32585.44|32585.44|32585.44|32585.44|32585.44|32585.44|32585.44|32585.44|0
1629381380000|2021-08-19 13:56:20|32565.17|32565.17|32565.17|32565.17|32565.17|32565.17|32565.17|32565.17|0
1629381390000|2021-08-19 13:56:30|32571.03|32571.03|32571.03|32571.03|32571.03|32571.03|32571.03|32571.03|0
1629381410000|2021-08-19 13:56:50|32559.31|32559.31|32553.46|32553.46|32559.31|32559.31|32553.46|32553.46|0
1629381420000|2021-08-19 13:57:00|32541.74|32541.74|32571.03|32571.03|32571.03|32571.03|32541.74|32541.74|0
1629381430000|2021-08-19 13:57:10|32575.73|32575.73|32575.73|32575.73|32575.73|32575.73|32575.73|32575.73|0
1629381440000|2021-08-19 13:57:20|32578.08|32578.08|32578.08|32578.08|32578.08|32578.08|32578.08|32578.08|0
1629381450000|2021-08-19 13:57:30|32572.22|32572.22|32566.37|32566.37|32572.22|32572.22|32566.37|32566.37|0
1629381480000|2021-08-19 13:58:00|32554.65|32554.65|32554.65|32554.65|32554.65|32554.65|32554.65|32554.65|0
1629381490000|2021-08-19 13:58:10|32552.3|32552.3|32552.3|32552.3|32552.3|32552.3|32552.3|32552.3|0
1629381500000|2021-08-19 13:58:20|32546.44|32546.44|32546.44|32546.44|32546.44|32546.44|32546.44|32546.44|0
1629381530000|2021-08-19 13:58:50|32540.59|32540.59|32540.59|32540.59|32540.59|32540.59|32540.59|32540.59|0
1629381540000|2021-08-19 13:59:00|32534.73|32534.73|32546.44|32546.44|32546.44|32546.44|32534.73|32534.73|0
1629381550000|2021-08-19 13:59:10|32534.73|32534.73|32534.73|32534.73|32534.73|32534.73|32534.73|32534.73|0
1629381570000|2021-08-19 13:59:30|32540.59|32540.59|32540.59|32540.59|32540.59|32540.59|32540.59|32540.59|0
1629381590000|2021-08-19 13:59:50|32534.73|32534.73|32534.73|32534.73|32534.73|32534.73|32534.73|32534.73|0
1629381600000|2021-08-19 14:00:00|32528.87|32528.87|32506.6|32506.6|32528.87|32528.87|32506.6|32506.6|0
1629381610000|2021-08-19 14:00:10|32512.46|32512.46|32518.31|32518.31|32518.31|32518.31|32512.46|32512.46|0
1629381620000|2021-08-19 14:00:20|32506.6|32506.6|32506.6|32506.6|32506.6|32506.6|32506.6|32506.6|0
1629381630000|2021-08-19 14:00:30|32512.46|32512.46|32512.46|32512.46|32512.46|32512.46|32506.6|32506.6|0
1629381650000|2021-08-19 14:00:50|32518.31|32518.31|32518.31|32518.31|32518.31|32518.31|32518.31|32518.31|0
1629381660000|2021-08-19 14:01:00|32524.17|32524.17|32532.38|32532.38|32532.38|32532.38|32524.17|32524.17|0
1629381670000|2021-08-19 14:01:10|32539.13|32539.13|32539.13|32539.13|32539.13|32539.13|32539.13|32539.13|0
1629381690000|2021-08-19 14:01:30|32544.99|32544.99|32544.99|32544.99|32544.99|32544.99|32544.99|32544.99|0
1629381700000|2021-08-19 14:01:40|32556.71|32556.71|32556.71|32556.71|32556.71|32556.71|32556.71|32556.71|0
1629381710000|2021-08-19 14:01:50|32544.99|32544.99|32544.99|32544.99|32544.99|32544.99|32544.99|32544.99|0
1629381720000|2021-08-19 14:02:00|32547.34|32547.34|32535.63|32535.63|32547.34|32547.34|32535.63|32535.63|0
1629381730000|2021-08-19 14:02:10|32529.77|32529.77|32523.91|32523.91|32529.77|32529.77|32523.91|32523.91|0
1629381750000|2021-08-19 14:02:30|32512.2|32512.2|32512.2|32512.2|32512.2|32512.2|32512.2|32512.2|0
1629381760000|2021-08-19 14:02:40|32506.34|32506.34|32512.2|32512.2|32512.2|32512.2|32506.34|32506.34|0
1629381780000|2021-08-19 14:03:00|32500.48|32500.48|32506.34|32506.34|32506.34|32506.34|32500.48|32500.48|0
1629381790000|2021-08-19 14:03:10|32512.2|32512.2|32512.2|32512.2|32512.2|32512.2|32512.2|32512.2|0
1629381820000|2021-08-19 14:03:40|32523.91|32523.91|32529.77|32529.77|32529.77|32529.77|32518.06|32518.06|0
1629381830000|2021-08-19 14:03:50|32523.91|32523.91|32518.06|32518.06|32523.91|32523.91|32518.06|32518.06|0
1629381850000|2021-08-19 14:04:10|32523.91|32523.91|32518.06|32518.06|32523.91|32523.91|32518.06|32518.06|0
1629381860000|2021-08-19 14:04:20|32523.91|32523.91|32523.91|32523.91|32523.91|32523.91|32523.91|32523.91|0
1629381890000|2021-08-19 14:04:50|32518.06|32518.06|32518.06|32518.06|32518.06|32518.06|32518.06|32518.06|0
1629381900000|2021-08-19 14:05:00|32512.2|32512.2|32512.2|32512.2|32512.2|32512.2|32512.2|32512.2|0
1629381950000|2021-08-19 14:05:50|32518.06|32518.06|32535.63|32535.63|32535.63|32535.63|32518.06|32518.06|0
1629381960000|2021-08-19 14:06:00|32541.49|32541.49|32541.49|32541.49|32541.49|32541.49|32541.49|32541.49|0
1629381970000|2021-08-19 14:06:10|32553.2|32553.2|32559.06|32559.06|32559.06|32559.06|32547.34|32547.34|0
1629382000000|2021-08-19 14:06:40|32556.71|32556.71|32556.71|32556.71|32556.71|32556.71|32556.71|32556.71|0
1629382010000|2021-08-19 14:06:50|32568.42|32568.42|32568.42|32568.42|32568.42|32568.42|32568.42|32568.42|0
1629382020000|2021-08-19 14:07:00|32574.28|32574.28|32574.28|32574.28|32574.28|32574.28|32574.28|32574.28|0
1629382030000|2021-08-19 14:07:10|32580.13|32580.13|32580.13|32580.13|32580.13|32580.13|32580.13|32580.13|0
1629382080000|2021-08-19 14:08:00|32584.84|32584.84|32610.06|32610.06|32610.06|32610.06|32584.84|32584.84|0
1629382090000|2021-08-19 14:08:10|32621.78|32621.78|32633.49|32633.49|32639.35|32639.35|32621.78|32621.78|0
1629382100000|2021-08-19 14:08:20|32639.35|32639.35|32635.84|32635.84|32641.7|32641.7|32635.84|32635.84|0
1629382110000|2021-08-19 14:08:30|32638.19|32638.19|32638.19|32638.19|32638.19|32638.19|32638.19|32638.19|0
1629382120000|2021-08-19 14:08:40|32626.48|32626.48|32638.19|32638.19|32638.19|32638.19|32626.48|32626.48|0
1629382150000|2021-08-19 14:09:10|32640.54|32640.54|32640.54|32640.54|32640.54|32640.54|32640.54|32640.54|0
1629382160000|2021-08-19 14:09:20|32617.12|32617.12|32617.12|32617.12|32617.12|32617.12|32617.12|32617.12|0
1629382180000|2021-08-19 14:09:40|32587.83|32587.83|32587.83|32587.83|32587.83|32587.83|32587.83|32587.83|0
1629382210000|2021-08-19 14:10:10|32599.54|32599.54|32605.4|32605.4|32605.4|32605.4|32599.54|32599.54|0
1629382220000|2021-08-19 14:10:20|32611.26|32611.26|32593.69|32593.69|32611.26|32611.26|32593.69|32593.69|0
1629382280000|2021-08-19 14:11:20|32581.97|32581.97|32558.54|32558.54|32581.97|32581.97|32558.54|32558.54|0
1629382290000|2021-08-19 14:11:30|32553.84|32553.84|32553.84|32553.84|32553.84|32553.84|32553.84|32553.84|0
1629382310000|2021-08-19 14:11:50|32549.14|32549.14|32551.49|32551.49|32551.49|32551.49|32549.14|32549.14|0
1629382320000|2021-08-19 14:12:00|32553.84|32553.84|32559.7|32559.7|32559.7|32559.7|32547.98|32547.98|0
1629382350000|2021-08-19 14:12:30|32565.56|32565.56|32530.41|32530.41|32565.56|32565.56|32530.41|32530.41|0
1629382370000|2021-08-19 14:12:50|32518.7|32518.7|32518.7|32518.7|32518.7|32518.7|32518.7|32518.7|0
1629382380000|2021-08-19 14:13:00|32512.84|32512.84|32518.7|32518.7|32518.7|32518.7|32512.84|32512.84|0
1629382400000|2021-08-19 14:13:20|32512.84|32512.84|32505.83|32505.83|32517.54|32517.54|32505.83|32505.83|0
1629382440000|2021-08-19 14:14:00|32499.97|32499.97|32499.97|32499.97|32499.97|32499.97|32499.97|32499.97|0
1629382450000|2021-08-19 14:14:10|32511.69|32511.69|32505.83|32505.83|32511.69|32511.69|32505.83|32505.83|0
1629382470000|2021-08-19 14:14:30|32499.97|32499.97|32486.46|32486.46|32499.97|32499.97|32486.46|32486.46|0
1629382490000|2021-08-19 14:14:50|32509.89|32509.89|32504.03|32504.03|32509.89|32509.89|32504.03|32504.03|0
1629382500000|2021-08-19 14:15:00|32492.32|32492.32|32498.17|32498.17|32498.17|32498.17|32492.32|32492.32|0
1629382510000|2021-08-19 14:15:10|32486.46|32486.46|32492.32|32492.32|32492.32|32492.32|32486.46|32486.46|0
1629382530000|2021-08-19 14:15:30|32504.03|32504.03|32492.32|32492.32|32504.03|32504.03|32492.32|32492.32|0
1629382540000|2021-08-19 14:15:40|32486.46|32486.46|32486.46|32486.46|32486.46|32486.46|32486.46|32486.46|0
1629382550000|2021-08-19 14:15:50|32480.6|32480.6|32480.6|32480.6|32480.6|32480.6|32480.6|32480.6|0
1629382560000|2021-08-19 14:16:00|32486.46|32486.46|32486.46|32486.46|32486.46|32486.46|32486.46|32486.46|0
1629382580000|2021-08-19 14:16:20|32480.6|32480.6|32480.6|32480.6|32480.6|32480.6|32480.6|32480.6|0
1629382600000|2021-08-19 14:16:40|32468.89|32468.89|32468.89|32468.89|32468.89|32468.89|32468.89|32468.89|0
1629382610000|2021-08-19 14:16:50|32463.03|32463.03|32457.17|32457.17|32463.03|32463.03|32457.17|32457.17|0
1629382620000|2021-08-19 14:17:00|32468.89|32468.89|32468.89|32468.89|32468.89|32468.89|32468.89|32468.89|0
1629382630000|2021-08-19 14:17:10|32457.17|32457.17|32457.17|32457.17|32457.17|32457.17|32457.17|32457.17|0
1629382640000|2021-08-19 14:17:20|32451.32|32451.32|32451.32|32451.32|32451.32|32451.32|32445.46|32445.46|0
1629382680000|2021-08-19 14:18:00|32457.17|32457.17|32451.32|32451.32|32457.17|32457.17|32451.32|32451.32|0
1629382690000|2021-08-19 14:18:10|32458.07|32458.07|32458.07|32458.07|32458.07|32458.07|32458.07|32458.07|0
1629382700000|2021-08-19 14:18:20|32469.79|32469.79|32475.64|32475.64|32475.64|32475.64|32469.79|32469.79|0
1629382720000|2021-08-19 14:18:40|32481.5|32481.5|32481.5|32481.5|32481.5|32481.5|32481.5|32481.5|0
1629382730000|2021-08-19 14:18:50|32487.36|32487.36|32487.36|32487.36|32487.36|32487.36|32487.36|32487.36|0
1629382740000|2021-08-19 14:19:00|32493.22|32493.22|32510.79|32510.79|32510.79|32510.79|32487.36|32487.36|0
1629382750000|2021-08-19 14:19:10|32504.93|32504.93|32524.85|32524.85|32524.85|32524.85|32504.93|32504.93|0
1629382760000|2021-08-19 14:19:20|32530.71|32530.71|32530.71|32530.71|32530.71|32530.71|32530.71|32530.71|0
1629382840000|2021-08-19 14:20:40|32528.36|32528.36|32516.64|32516.64|32528.36|32528.36|32516.64|32516.64|0
1629382850000|2021-08-19 14:20:50|32510.79|32510.79|32510.79|32510.79|32510.79|32510.79|32510.79|32510.79|0
1629382860000|2021-08-19 14:21:00|32499.07|32499.07|32499.07|32499.07|32499.07|32499.07|32499.07|32499.07|0
1629382900000|2021-08-19 14:21:40|32487.36|32487.36|32479.15|32479.15|32487.36|32487.36|32479.15|32479.15|0
1629382910000|2021-08-19 14:21:50|32485.01|32485.01|32485.01|32485.01|32485.01|32485.01|32485.01|32485.01|0
1629382920000|2021-08-19 14:22:00|32479.15|32479.15|32479.15|32479.15|32479.15|32479.15|32479.15|32479.15|0
1629382930000|2021-08-19 14:22:10|32473.29|32473.29|32467.44|32467.44|32473.29|32473.29|32467.44|32467.44|0
1629382970000|2021-08-19 14:22:50|32455.72|32455.72|32455.72|32455.72|32455.72|32455.72|32455.72|32455.72|0
1629382980000|2021-08-19 14:23:00|32461.58|32461.58|32461.58|32461.58|32461.58|32461.58|32461.58|32461.58|0
1629382990000|2021-08-19 14:23:10|32467.44|32467.44|32473.29|32473.29|32473.29|32473.29|32467.44|32467.44|0
1629383000000|2021-08-19 14:23:20|32475.64|32475.64|32475.64|32475.64|32475.64|32475.64|32475.64|32475.64|0
1629383020000|2021-08-19 14:23:40|32469.79|32469.79|32469.79|32469.79|32469.79|32469.79|32469.79|32469.79|0
1629383030000|2021-08-19 14:23:50|32463.93|32463.93|32463.93|32463.93|32463.93|32463.93|32463.93|32463.93|0
1629383040000|2021-08-19 14:24:00|32458.07|32458.07|32458.07|32458.07|32458.07|32458.07|32446.36|32446.36|0
1629383050000|2021-08-19 14:24:10|32422.93|32422.93|32451.32|32451.32|32458.07|32458.07|32422.93|32422.93|0
1629383070000|2021-08-19 14:24:30|32453.67|32453.67|32441.95|32441.95|32453.67|32453.67|32441.95|32441.95|0
1629383090000|2021-08-19 14:24:50|32447.81|32447.81|32447.81|32447.81|32447.81|32447.81|32447.81|32447.81|0
1629383130000|2021-08-19 14:25:30|32453.67|32453.67|32465.38|32465.38|32465.38|32465.38|32453.67|32453.67|0
1629383140000|2021-08-19 14:25:40|32478.89|32478.89|32467.18|32467.18|32478.89|32478.89|32467.18|32467.18|0
1629383150000|2021-08-19 14:25:50|32461.32|32461.32|32461.32|32461.32|32461.32|32461.32|32461.32|32461.32|0
1629383160000|2021-08-19 14:26:00|32458.97|32458.97|32458.97|32458.97|32458.97|32458.97|32458.97|32458.97|0
1629383180000|2021-08-19 14:26:20|32465.73|32465.73|32465.73|32465.73|32465.73|32465.73|32465.73|32465.73|0
1629383240000|2021-08-19 14:27:20|32459.87|32459.87|32459.87|32459.87|32459.87|32459.87|32459.87|32459.87|0
1629383260000|2021-08-19 14:27:40|32465.73|32465.73|32483.3|32483.3|32483.3|32483.3|32465.73|32465.73|0
1629383340000|2021-08-19 14:29:00|32485.65|32485.65|32485.65|32485.65|32485.65|32485.65|32485.65|32485.65|0
1629383350000|2021-08-19 14:29:10|32491.51|32491.51|32491.51|32491.51|32491.51|32491.51|32491.51|32491.51|0
1629383360000|2021-08-19 14:29:20|32497.36|32497.36|32497.36|32497.36|32497.36|32497.36|32497.36|32497.36|0
1629383370000|2021-08-19 14:29:30|32491.51|32491.51|32491.51|32491.51|32491.51|32491.51|32491.51|32491.51|0
1629383380000|2021-08-19 14:29:40|32497.36|32497.36|32520.79|32520.79|32520.79|32520.79|32497.36|32497.36|0
1629383390000|2021-08-19 14:29:50|32518.44|32518.44|32518.44|32518.44|32518.44|32518.44|32518.44|32518.44|0
1629383400000|2021-08-19 14:30:00|32523.14|32523.14|32520.79|32520.79|32523.14|32523.14|32520.79|32520.79|0
1629383410000|2021-08-19 14:30:10|32532.51|32532.51|32532.51|32532.51|32532.51|32532.51|32532.51|32532.51|0
1629383420000|2021-08-19 14:30:20|32544.22|32544.22|32532.51|32532.51|32544.22|32544.22|32532.51|32532.51|0
1629383450000|2021-08-19 14:30:50|32526.65|32526.65|32526.65|32526.65|32526.65|32526.65|32526.65|32526.65|0
1629383460000|2021-08-19 14:31:00|32513.14|32513.14|32507.28|32507.28|32513.14|32513.14|32507.28|32507.28|0
1629383490000|2021-08-19 14:31:30|32489.71|32489.71|32489.71|32489.71|32489.71|32489.71|32489.71|32489.71|0
1629383500000|2021-08-19 14:31:40|32492.06|32492.06|32492.06|32492.06|32492.06|32492.06|32492.06|32492.06|0
1629383510000|2021-08-19 14:31:50|32480.35|32480.35|32480.35|32480.35|32480.35|32480.35|32480.35|32480.35|0
1629383520000|2021-08-19 14:32:00|32473.59|32473.59|32473.59|32473.59|32473.59|32473.59|32473.59|32473.59|0
1629383540000|2021-08-19 14:32:20|32479.45|32479.45|32479.45|32479.45|32491.16|32491.16|32473.59|32473.59|0
1629383570000|2021-08-19 14:32:50|32473.59|32473.59|32480.35|32480.35|32480.35|32480.35|32473.59|32473.59|0
1629383590000|2021-08-19 14:33:10|32475.64|32475.64|32475.64|32475.64|32475.64|32475.64|32475.64|32475.64|0
1629383610000|2021-08-19 14:33:30|32463.93|32463.93|32463.93|32463.93|32463.93|32463.93|32463.93|32463.93|0
1629383620000|2021-08-19 14:33:40|32458.07|32458.07|32458.07|32458.07|32458.07|32458.07|32458.07|32458.07|0
1629383630000|2021-08-19 14:33:50|32462.78|32462.78|32465.13|32465.13|32465.13|32465.13|32462.78|32462.78|0
1629383640000|2021-08-19 14:34:00|32459.27|32459.27|32453.41|32453.41|32459.27|32459.27|32453.41|32453.41|0
1629383700000|2021-08-19 14:35:00|32446.66|32446.66|32446.66|32446.66|32446.66|32446.66|32446.66|32446.66|0
1629383710000|2021-08-19 14:35:10|32423.23|32423.23|32423.23|32423.23|32423.23|32423.23|32417.37|32417.37|0
1629383720000|2021-08-19 14:35:20|32417.37|32417.37|32411.51|32411.51|32423.23|32423.23|32411.51|32411.51|0
1629383740000|2021-08-19 14:35:40|32405.66|32405.66|32405.66|32405.66|32405.66|32405.66|32405.66|32405.66|0
1629383750000|2021-08-19 14:35:50|32398.9|32398.9|32398.9|32398.9|32398.9|32398.9|32398.9|32398.9|0
1629383760000|2021-08-19 14:36:00|32387.19|32387.19|32387.19|32387.19|32387.19|32387.19|32387.19|32387.19|0
1629383800000|2021-08-19 14:36:40|32381.33|32381.33|32381.33|32381.33|32381.33|32381.33|32381.33|32381.33|0
1629383820000|2021-08-19 14:37:00|32375.47|32375.47|32375.47|32375.47|32375.47|32375.47|32375.47|32375.47|0
1629383860000|2021-08-19 14:37:40|32368.42|32368.42|32366.07|32366.07|32368.42|32368.42|32366.07|32366.07|0
1629383870000|2021-08-19 14:37:50|32363.72|32363.72|32363.72|32363.72|32363.72|32363.72|32363.72|32363.72|0
1629383880000|2021-08-19 14:38:00|32366.07|32366.07|32368.42|32368.42|32370.77|32370.77|32366.07|32366.07|0
1629383910000|2021-08-19 14:38:30|32363.72|32363.72|32363.72|32363.72|32363.72|32363.72|32363.72|32363.72|0
1629383940000|2021-08-19 14:39:00|32369.57|32369.57|32375.43|32375.43|32375.43|32375.43|32369.57|32369.57|0
1629383950000|2021-08-19 14:39:10|32393|32393|32380.13|32380.13|32393|32393|32375.43|32375.43|0
1629383960000|2021-08-19 14:39:20|32377.78|32377.78|32377.78|32377.78|32377.78|32377.78|32377.78|32377.78|0
1629384030000|2021-08-19 14:40:30|32380.13|32380.13|32397.7|32397.7|32397.7|32397.7|32380.13|32380.13|0
1629384050000|2021-08-19 14:40:50|32403.56|32403.56|32403.56|32403.56|32403.56|32403.56|32403.56|32403.56|0
1629384120000|2021-08-19 14:42:00|32405.91|32405.91|32417.63|32417.63|32417.63|32417.63|32405.91|32405.91|0
1629384130000|2021-08-19 14:42:10|32410.87|32410.87|32410.87|32410.87|32410.87|32410.87|32410.87|32410.87|0
1629384150000|2021-08-19 14:42:30|32416.73|32416.73|32416.73|32416.73|32416.73|32416.73|32416.73|32416.73|0
1629384160000|2021-08-19 14:42:40|32422.59|32422.59|32428.44|32428.44|32428.44|32428.44|32422.59|32422.59|0
1629384170000|2021-08-19 14:42:50|32422.59|32422.59|32399.16|32399.16|32422.59|32422.59|32399.16|32399.16|0
1629384180000|2021-08-19 14:43:00|32394.45|32394.45|32394.45|32394.45|32394.45|32394.45|32394.45|32394.45|0
1629384190000|2021-08-19 14:43:10|32387.7|32387.7|32387.7|32387.7|32387.7|32387.7|32387.7|32387.7|0
1629384200000|2021-08-19 14:43:20|32390.05|32390.05|32390.05|32390.05|32390.05|32390.05|32390.05|32390.05|0
1629384210000|2021-08-19 14:43:30|32392.4|32392.4|32392.4|32392.4|32392.4|32392.4|32392.4|32392.4|0
1629384220000|2021-08-19 14:43:40|32386.54|32386.54|32386.54|32386.54|32386.54|32386.54|32386.54|32386.54|0
1629384230000|2021-08-19 14:43:50|32388.9|32388.9|32388.9|32388.9|32388.9|32388.9|32388.9|32388.9|0
1629384240000|2021-08-19 14:44:00|32383.04|32383.04|32383.04|32383.04|32383.04|32383.04|32383.04|32383.04|0
1629384250000|2021-08-19 14:44:10|32388.9|32388.9|32388.9|32388.9|32388.9|32388.9|32388.9|32388.9|0
1629384300000|2021-08-19 14:45:00|32391.25|32391.25|32391.25|32391.25|32391.25|32391.25|32391.25|32391.25|0
1629384310000|2021-08-19 14:45:10|32385.39|32385.39|32391.25|32391.25|32391.25|32391.25|32385.39|32385.39|0
1629384320000|2021-08-19 14:45:20|32385.39|32385.39|32385.39|32385.39|32385.39|32385.39|32385.39|32385.39|0
1629384330000|2021-08-19 14:45:30|32391.25|32391.25|32402.96|32402.96|32402.96|32402.96|32391.25|32391.25|0
1629384370000|2021-08-19 14:46:10|32396.21|32396.21|32396.21|32396.21|32396.21|32396.21|32396.21|32396.21|0
1629384400000|2021-08-19 14:46:40|32402.06|32402.06|32402.06|32402.06|32402.06|32402.06|32402.06|32402.06|0
1629384420000|2021-08-19 14:47:00|32407.92|32407.92|32407.92|32407.92|32407.92|32407.92|32407.92|32407.92|0
1629384430000|2021-08-19 14:47:10|32396.21|32396.21|32390.35|32390.35|32396.21|32396.21|32390.35|32390.35|0
1629384470000|2021-08-19 14:47:50|32396.21|32396.21|32390.35|32390.35|32396.21|32396.21|32390.35|32390.35|0
1629384500000|2021-08-19 14:48:20|32407.92|32407.92|32425.49|32425.49|32425.49|32425.49|32407.92|32407.92|0
1629384520000|2021-08-19 14:48:40|32413.78|32413.78|32413.78|32413.78|32413.78|32413.78|32413.78|32413.78|0
1629384550000|2021-08-19 14:49:10|32407.92|32407.92|32410.27|32410.27|32410.27|32410.27|32407.92|32407.92|0
1629384560000|2021-08-19 14:49:20|32412.62|32412.62|32414.97|32414.97|32414.97|32414.97|32412.62|32412.62|0
1629384570000|2021-08-19 14:49:30|32417.32|32417.32|32419.68|32419.68|32419.68|32419.68|32417.32|32417.32|0
1629384600000|2021-08-19 14:50:00|32413.82|32413.82|32419.68|32419.68|32419.68|32419.68|32413.82|32413.82|0
1629384610000|2021-08-19 14:50:10|32425.53|32425.53|32425.53|32425.53|32431.39|32431.39|32425.53|32425.53|0
1629384630000|2021-08-19 14:50:30|32413.82|32413.82|32417.37|32417.37|32417.37|32417.37|32407.96|32407.96|0
1629384650000|2021-08-19 14:50:50|32405.65|32405.65|32405.65|32405.65|32405.65|32405.65|32405.65|32405.65|0
1629384690000|2021-08-19 14:51:30|32410.35|32410.35|32410.35|32410.35|32410.35|32410.35|32410.35|32410.35|0
1629384700000|2021-08-19 14:51:40|32422.07|32422.07|32422.07|32422.07|32427.93|32427.93|32422.07|32422.07|0
1629384740000|2021-08-19 14:52:20|32427.93|32427.93|32433.78|32433.78|32433.78|32433.78|32427.93|32427.93|0
1629384750000|2021-08-19 14:52:30|32439.64|32439.64|32439.64|32439.64|32439.64|32439.64|32439.64|32439.64|0
1629384790000|2021-08-19 14:53:10|32427.93|32427.93|32427.93|32427.93|32427.93|32427.93|32427.93|32427.93|0
1629384830000|2021-08-19 14:53:50|32432.63|32432.63|32432.63|32432.63|32432.63|32432.63|32430.28|32430.28|0
1629384880000|2021-08-19 14:54:40|32438.49|32438.49|32438.49|32438.49|32438.49|32438.49|32438.49|32438.49|0
1629384890000|2021-08-19 14:54:50|32436.13|32436.13|32436.13|32436.13|32436.13|32436.13|32436.13|32436.13|0
1629384910000|2021-08-19 14:55:10|32429.38|32429.38|32429.38|32429.38|32429.38|32429.38|32429.38|32429.38|0
1629384930000|2021-08-19 14:55:30|32423.52|32423.52|32423.52|32423.52|32423.52|32423.52|32423.52|32423.52|0
1629384950000|2021-08-19 14:55:50|32429.38|32429.38|32435.24|32435.24|32435.24|32435.24|32429.38|32429.38|0
1629384980000|2021-08-19 14:56:20|32437.59|32437.59|32437.59|32437.59|32437.59|32437.59|32437.59|32437.59|0
1629385000000|2021-08-19 14:56:40|32420.02|32420.02|32417.66|32417.66|32420.02|32420.02|32417.66|32417.66|0
1629385010000|2021-08-19 14:56:50|32429.38|32429.38|32429.38|32429.38|32429.38|32429.38|32429.38|32429.38|0
1629385020000|2021-08-19 14:57:00|32435.24|32435.24|32449.3|32449.3|32449.3|32449.3|32435.24|32435.24|0
1629385050000|2021-08-19 14:57:30|32462.81|32462.81|32462.81|32462.81|32462.81|32462.81|32462.81|32462.81|0
1629385070000|2021-08-19 14:57:50|32474.53|32474.53|32488.59|32488.59|32488.59|32488.59|32474.53|32474.53|0
1629385080000|2021-08-19 14:58:00|32476.88|32476.88|32471.02|32471.02|32476.88|32476.88|32471.02|32471.02|0
1629385100000|2021-08-19 14:58:20|32465.16|32465.16|32465.16|32465.16|32465.16|32465.16|32465.16|32465.16|0
1629385140000|2021-08-19 14:59:00|32462.81|32462.81|32456.96|32456.96|32462.81|32462.81|32456.96|32456.96|0
1629385160000|2021-08-19 14:59:20|32439.38|32439.38|32427.67|32427.67|32439.38|32439.38|32427.67|32427.67|0
1629385170000|2021-08-19 14:59:30|32421.81|32421.81|32421.81|32421.81|32421.81|32421.81|32421.81|32421.81|0
1629385180000|2021-08-19 14:59:40|32427.67|32427.67|32427.67|32427.67|32427.67|32427.67|32427.67|32427.67|0
1629385200000|2021-08-19 15:00:00|32430.02|32430.02|32430.02|32430.02|32430.02|32430.02|32430.02|32430.02|0
1629385220000|2021-08-19 15:00:20|32418.31|32418.31|32424.16|32424.16|32424.16|32424.16|32418.31|32418.31|0
1629385260000|2021-08-19 15:01:00|32426.51|32426.51|32426.51|32426.51|32426.51|32426.51|32426.51|32426.51|0
1629385270000|2021-08-19 15:01:10|32428.87|32428.87|32428.87|32428.87|32428.87|32428.87|32428.87|32428.87|0
1629385280000|2021-08-19 15:01:20|32423.01|32423.01|32411.29|32411.29|32423.01|32423.01|32411.29|32411.29|0
1629385290000|2021-08-19 15:01:30|32417.15|32417.15|32405.44|32405.44|32417.15|32417.15|32405.44|32405.44|0
1629385300000|2021-08-19 15:01:40|32387.87|32387.87|32385.51|32385.51|32387.87|32387.87|32385.51|32385.51|0
1629385320000|2021-08-19 15:02:00|32379.66|32379.66|32385.51|32385.51|32385.51|32385.51|32379.66|32379.66|0
1629385350000|2021-08-19 15:02:30|32397.23|32397.23|32403.09|32403.09|32403.09|32403.09|32397.23|32397.23|0
1629385380000|2021-08-19 15:03:00|32414.8|32414.8|32426.51|32426.51|32426.51|32426.51|32414.8|32414.8|0
1629385410000|2021-08-19 15:03:30|32420.66|32420.66|32420.66|32420.66|32420.66|32420.66|32420.66|32420.66|0
1629385420000|2021-08-19 15:03:40|32414.8|32414.8|32420.66|32420.66|32420.66|32420.66|32414.8|32414.8|0
1629385470000|2021-08-19 15:04:30|32414.8|32414.8|32408.94|32408.94|32414.8|32414.8|32408.94|32408.94|0
1629385480000|2021-08-19 15:04:40|32403.09|32403.09|32403.09|32403.09|32403.09|32403.09|32403.09|32403.09|0
1629385500000|2021-08-19 15:05:00|32409.84|32409.84|32403.98|32403.98|32409.84|32409.84|32403.98|32403.98|0
1629385520000|2021-08-19 15:05:20|32398.13|32398.13|32398.13|32398.13|32398.13|32398.13|32398.13|32398.13|0
1629385530000|2021-08-19 15:05:30|32392.27|32392.27|32392.27|32392.27|32392.27|32392.27|32392.27|32392.27|0
1629385540000|2021-08-19 15:05:40|32386.41|32386.41|32386.41|32386.41|32386.41|32386.41|32386.41|32386.41|0
1629385550000|2021-08-19 15:05:50|32380.55|32380.55|32380.55|32380.55|32380.55|32380.55|32380.55|32380.55|0
1629385560000|2021-08-19 15:06:00|32374.7|32374.7|32374.7|32374.7|32374.7|32374.7|32374.7|32374.7|0
1629385570000|2021-08-19 15:06:10|32367.94|32367.94|32367.94|32367.94|32367.94|32367.94|32367.94|32367.94|0
1629385580000|2021-08-19 15:06:20|32362.09|32362.09|32362.09|32362.09|32362.09|32362.09|32362.09|32362.09|0
1629385590000|2021-08-19 15:06:30|32367.94|32367.94|32367.94|32367.94|32367.94|32367.94|32356.23|32356.23|0
1629385600000|2021-08-19 15:06:40|32365.59|32365.59|32365.59|32365.59|32365.59|32365.59|32365.59|32365.59|0
1629385610000|2021-08-19 15:06:50|32367.94|32367.94|32385.51|32385.51|32385.51|32385.51|32367.94|32367.94|0
1629385620000|2021-08-19 15:07:00|32397.23|32397.23|32397.23|32397.23|32397.23|32397.23|32397.23|32397.23|0
1629385630000|2021-08-19 15:07:10|32390.17|32390.17|32390.17|32390.17|32390.17|32390.17|32390.17|32390.17|0
1629385650000|2021-08-19 15:07:30|32401.89|32401.89|32401.89|32401.89|32401.89|32401.89|32401.89|32401.89|0
1629385680000|2021-08-19 15:08:00|32396.03|32396.03|32396.03|32396.03|32396.03|32396.03|32396.03|32396.03|0
1629385700000|2021-08-19 15:08:20|32393.68|32393.68|32385.47|32385.47|32393.68|32393.68|32385.47|32385.47|0
1629385710000|2021-08-19 15:08:30|32398.98|32398.98|32398.98|32398.98|32398.98|32398.98|32398.98|32398.98|0
1629385740000|2021-08-19 15:09:00|32410.7|32410.7|32410.7|32410.7|32410.7|32410.7|32410.7|32410.7|0
1629385750000|2021-08-19 15:09:10|32416.56|32416.56|32416.56|32416.56|32416.56|32416.56|32416.56|32416.56|0
1629385800000|2021-08-19 15:10:00|32410.7|32410.7|32410.7|32410.7|32410.7|32410.7|32410.7|32410.7|0
1629385810000|2021-08-19 15:10:10|32404.84|32404.84|32398.98|32398.98|32404.84|32404.84|32398.98|32398.98|0
1629385820000|2021-08-19 15:10:20|32393.13|32393.13|32381.41|32381.41|32393.13|32393.13|32381.41|32381.41|0
1629385830000|2021-08-19 15:10:30|32375.55|32375.55|32375.55|32375.55|32375.55|32375.55|32375.55|32375.55|0
1629385880000|2021-08-19 15:11:20|32363.84|32363.84|32363.84|32363.84|32363.84|32363.84|32363.84|32363.84|0
1629385900000|2021-08-19 15:11:40|32357.98|32357.98|32355.63|32355.63|32357.98|32357.98|32355.63|32355.63|0
1629385910000|2021-08-19 15:11:50|32373.2|32373.2|32373.2|32373.2|32373.2|32373.2|32373.2|32373.2|0
1629385920000|2021-08-19 15:12:00|32379.06|32379.06|32379.06|32379.06|32379.06|32379.06|32379.06|32379.06|0
1629385930000|2021-08-19 15:12:10|32390.78|32390.78|32373.2|32373.2|32390.78|32390.78|32373.2|32373.2|0
1629385950000|2021-08-19 15:12:30|32367.35|32367.35|32367.35|32367.35|32367.35|32367.35|32367.35|32367.35|0
1629385960000|2021-08-19 15:12:40|32373.2|32373.2|32373.2|32373.2|32373.2|32373.2|32373.2|32373.2|0
1629385970000|2021-08-19 15:12:50|32367.35|32367.35|32367.35|32367.35|32367.35|32367.35|32367.35|32367.35|0
1629385990000|2021-08-19 15:13:10|32373.2|32373.2|32384.92|32384.92|32390.78|32390.78|32373.2|32373.2|0
1629386020000|2021-08-19 15:13:40|32390.78|32390.78|32386.07|32386.07|32390.78|32390.78|32386.07|32386.07|0
1629386040000|2021-08-19 15:14:00|32388.42|32388.42|32382.57|32382.57|32388.42|32388.42|32376.71|32376.71|0
1629386050000|2021-08-19 15:14:10|32387.27|32387.27|32387.27|32387.27|32387.27|32387.27|32387.27|32387.27|0
1629386060000|2021-08-19 15:14:20|32393.13|32393.13|32393.13|32393.13|32393.13|32393.13|32393.13|32393.13|0
1629386070000|2021-08-19 15:14:30|32398.98|32398.98|32398.98|32398.98|32398.98|32398.98|32398.98|32398.98|0
1629386080000|2021-08-19 15:14:40|32410.7|32410.7|32416.56|32416.56|32416.56|32416.56|32410.7|32410.7|0
1629386090000|2021-08-19 15:14:50|32409.8|32409.8|32381.67|32381.67|32409.8|32409.8|32381.67|32381.67|0
1629386100000|2021-08-19 15:15:00|32387.53|32387.53|32389.88|32389.88|32392.23|32392.23|32387.53|32387.53|0
1629386110000|2021-08-19 15:15:10|32384.02|32384.02|32384.02|32384.02|32384.02|32384.02|32384.02|32384.02|0
1629386120000|2021-08-19 15:15:20|32379.32|32379.32|32379.32|32379.32|32379.32|32379.32|32379.32|32379.32|0
1629386130000|2021-08-19 15:15:30|32385.17|32385.17|32385.17|32385.17|32385.17|32385.17|32385.17|32385.17|0
1629386150000|2021-08-19 15:15:50|32387.53|32387.53|32387.53|32387.53|32387.53|32387.53|32387.53|32387.53|0
1629386160000|2021-08-19 15:16:00|32381.67|32381.67|32381.67|32381.67|32381.67|32381.67|32381.67|32381.67|0
1629386170000|2021-08-19 15:16:10|32387.53|32387.53|32405.1|32405.1|32405.1|32405.1|32387.53|32387.53|0
1629386180000|2021-08-19 15:16:20|32411.85|32411.85|32394.28|32394.28|32411.85|32411.85|32394.28|32394.28|0
1629386190000|2021-08-19 15:16:30|32387.53|32387.53|32387.53|32387.53|32393.38|32393.38|32387.53|32387.53|0
1629386200000|2021-08-19 15:16:40|32385.17|32385.17|32385.17|32385.17|32385.17|32385.17|32385.17|32385.17|0
1629386210000|2021-08-19 15:16:50|32379.32|32379.32|32385.17|32385.17|32385.17|32385.17|32379.32|32379.32|0
1629386230000|2021-08-19 15:17:10|32379.32|32379.32|32373.46|32373.46|32379.32|32379.32|32373.46|32373.46|0
1629386250000|2021-08-19 15:17:30|32361.75|32361.75|32367.6|32367.6|32367.6|32367.6|32361.75|32361.75|0
1629386280000|2021-08-19 15:18:00|32369.95|32369.95|32369.95|32369.95|32369.95|32369.95|32369.95|32369.95|0
1629386310000|2021-08-19 15:18:30|32375.81|32375.81|32375.81|32375.81|32375.81|32375.81|32375.81|32375.81|0
1629386340000|2021-08-19 15:19:00|32378.16|32378.16|32378.16|32378.16|32378.16|32378.16|32378.16|32378.16|0
1629386360000|2021-08-19 15:19:20|32382.86|32382.86|32400.44|32400.44|32400.44|32400.44|32377.01|32377.01|0
1629386380000|2021-08-19 15:19:40|32394.58|32394.58|32400.44|32400.44|32400.44|32400.44|32394.58|32394.58|0
1629386400000|2021-08-19 15:20:00|32402.79|32402.79|32408.64|32408.64|32408.64|32408.64|32402.79|32402.79|0
1629386420000|2021-08-19 15:20:20|32414.5|32414.5|32414.5|32414.5|32414.5|32414.5|32414.5|32414.5|0
1629386430000|2021-08-19 15:20:30|32420.36|32420.36|32426.22|32426.22|32426.22|32426.22|32420.36|32420.36|0
1629386460000|2021-08-19 15:21:00|32420.36|32420.36|32420.36|32420.36|32420.36|32420.36|32420.36|32420.36|0
1629386470000|2021-08-19 15:21:10|32422.71|32422.71|32422.71|32422.71|32422.71|32422.71|32422.71|32422.71|0
1629386480000|2021-08-19 15:21:20|32425.06|32425.06|32419.2|32419.2|32425.06|32425.06|32419.2|32419.2|0
1629386490000|2021-08-19 15:21:30|32425.06|32425.06|32422.71|32422.71|32425.06|32425.06|32422.71|32422.71|0
1629386520000|2021-08-19 15:22:00|32415.95|32415.95|32415.95|32415.95|32421.81|32421.81|32415.95|32415.95|0
1629386530000|2021-08-19 15:22:10|32421.81|32421.81|32421.81|32421.81|32421.81|32421.81|32421.81|32421.81|0
1629386550000|2021-08-19 15:22:30|32410.1|32410.1|32415.95|32415.95|32415.95|32415.95|32410.1|32410.1|0
1629386590000|2021-08-19 15:23:10|32421.81|32421.81|32421.81|32421.81|32421.81|32421.81|32421.81|32421.81|0
1629386600000|2021-08-19 15:23:20|32410.1|32410.1|32413.6|32413.6|32413.6|32413.6|32407.75|32407.75|0
1629386630000|2021-08-19 15:23:50|32415.95|32415.95|32415.95|32415.95|32415.95|32415.95|32415.95|32415.95|0
1629386660000|2021-08-19 15:24:20|32410.1|32410.1|32410.1|32410.1|32410.1|32410.1|32410.1|32410.1|0
1629386680000|2021-08-19 15:24:40|32404.24|32404.24|32404.24|32404.24|32404.24|32404.24|32404.24|32404.24|0
1629386720000|2021-08-19 15:25:20|32397.48|32397.48|32391.63|32391.63|32397.48|32397.48|32391.63|32391.63|0
1629386730000|2021-08-19 15:25:30|32384.87|32384.87|32384.87|32384.87|32384.87|32384.87|32384.87|32384.87|0
1629386750000|2021-08-19 15:25:50|32387.22|32387.22|32381.37|32381.37|32387.22|32387.22|32381.37|32381.37|0
1629386770000|2021-08-19 15:26:10|32374.61|32374.61|32389.83|32389.83|32389.83|32389.83|32366.4|32366.4|0
1629386780000|2021-08-19 15:26:20|32395.69|32395.69|32389.83|32389.83|32395.69|32395.69|32389.83|32389.83|0
1629386790000|2021-08-19 15:26:30|32383.97|32383.97|32360.54|32360.54|32389.83|32389.83|32360.54|32360.54|0
1629386800000|2021-08-19 15:26:40|32372.26|32372.26|32372.26|32372.26|32372.26|32372.26|32372.26|32372.26|0
1629386820000|2021-08-19 15:27:00|32383.97|32383.97|32383.97|32383.97|32383.97|32383.97|32383.97|32383.97|0
1629386830000|2021-08-19 15:27:10|32372.26|32372.26|32372.26|32372.26|32372.26|32372.26|32372.26|32372.26|0
1629386840000|2021-08-19 15:27:20|32366.4|32366.4|32366.4|32366.4|32366.4|32366.4|32366.4|32366.4|0
1629386850000|2021-08-19 15:27:30|32360.54|32360.54|32360.54|32360.54|32360.54|32360.54|32360.54|32360.54|0
1629386860000|2021-08-19 15:27:40|32367.3|32367.3|32373.16|32373.16|32373.16|32373.16|32367.3|32367.3|0
1629386870000|2021-08-19 15:27:50|32384.87|32384.87|32384.87|32384.87|32384.87|32384.87|32384.87|32384.87|0
1629386880000|2021-08-19 15:28:00|32387.22|32387.22|32369.65|32369.65|32387.22|32387.22|32369.65|32369.65|0
1629386890000|2021-08-19 15:28:10|32362.9|32362.9|32362.9|32362.9|32362.9|32362.9|32362.9|32362.9|0
1629386900000|2021-08-19 15:28:20|32356.14|32356.14|32343.53|32343.53|32356.14|32356.14|32343.53|32343.53|0
1629386910000|2021-08-19 15:28:30|32336.77|32336.77|32336.77|32336.77|32336.77|32336.77|32336.77|32336.77|0
1629386920000|2021-08-19 15:28:40|32323.26|32323.26|32316.51|32316.51|32323.26|32323.26|32316.51|32316.51|0
1629386930000|2021-08-19 15:28:50|32314.15|32314.15|32314.15|32314.15|32320.01|32320.01|32314.15|32314.15|0
1629386940000|2021-08-19 15:29:00|32302.44|32302.44|32334.42|32334.42|32334.42|32334.42|32302.44|32302.44|0
1629386960000|2021-08-19 15:29:20|32340.28|32340.28|32347.03|32347.03|32347.03|32347.03|32340.28|32340.28|0
1629386970000|2021-08-19 15:29:30|32352.89|32352.89|32364.61|32364.61|32364.61|32364.61|32352.89|32352.89|0
1629386990000|2021-08-19 15:29:50|32369.31|32369.31|32432.37|32432.37|32432.37|32432.37|32362.55|32362.55|0
1629443700000|2021-08-20 07:15:00|32494.48|32494.48|32494.48|32494.48|32494.48|32494.48|32494.48|32494.48|0
1629443710000|2021-08-20 07:15:10|32488.62|32488.62|32596.71|32596.71|32596.71|32596.71|32488.62|32488.62|0
1629443730000|2021-08-20 07:15:30|32608.42|32608.42|32614.28|32614.28|32614.28|32614.28|32608.42|32608.42|0
1629443740000|2021-08-20 07:15:40|32579.14|32579.14|32602.57|32602.57|32602.57|32602.57|32579.14|32579.14|0
1629443750000|2021-08-20 07:15:50|32596.71|32596.71|32596.71|32596.71|32596.71|32596.71|32590.85|32590.85|0
1629443760000|2021-08-20 07:16:00|32584.99|32584.99|32596.71|32596.71|32596.71|32596.71|32584.99|32584.99|0
1629443780000|2021-08-20 07:16:20|32602.57|32602.57|32608.42|32608.42|32608.42|32608.42|32602.57|32602.57|0
1629443820000|2021-08-20 07:17:00|32579.14|32579.14|32589.7|32589.7|32589.7|32589.7|32579.14|32579.14|0
1629443830000|2021-08-20 07:17:10|32577.98|32577.98|32548.7|32548.7|32577.98|32577.98|32548.7|32548.7|0
1629443840000|2021-08-20 07:17:20|32572.13|32572.13|32572.13|32572.13|32572.13|32572.13|32572.13|32572.13|0
1629443850000|2021-08-20 07:17:30|32566.27|32566.27|32566.27|32566.27|32566.27|32566.27|32566.27|32566.27|0
1629443860000|2021-08-20 07:17:40|32554.55|32554.55|32556.9|32556.9|32556.9|32556.9|32554.55|32554.55|0
1629443890000|2021-08-20 07:18:10|32533.48|32533.48|32533.48|32533.48|32533.48|32533.48|32533.48|32533.48|0
1629443910000|2021-08-20 07:18:30|32515.9|32515.9|32515.9|32515.9|32515.9|32515.9|32515.9|32515.9|0
1629443930000|2021-08-20 07:18:50|32498.33|32498.33|32492.48|32492.48|32498.33|32498.33|32492.48|32492.48|0
1629443940000|2021-08-20 07:19:00|32486.62|32486.62|32474.9|32474.9|32486.62|32486.62|32474.9|32474.9|0
1629443950000|2021-08-20 07:19:10|32479.61|32479.61|32502.27|32502.27|32502.27|32502.27|32472.59|32472.59|0
1629443970000|2021-08-20 07:19:30|32499.91|32499.91|32482.34|32482.34|32499.91|32499.91|32482.34|32482.34|0
1629443980000|2021-08-20 07:19:40|32479.99|32479.99|32479.99|32479.99|32479.99|32479.99|32479.99|32479.99|0
1629443990000|2021-08-20 07:19:50|32468.28|32468.28|32468.28|32468.28|32474.13|32474.13|32468.28|32468.28|0
1629444000000|2021-08-20 07:20:00|32462.42|32462.42|32462.42|32462.42|32462.42|32462.42|32462.42|32462.42|0
1629444010000|2021-08-20 07:20:10|32457.72|32457.72|32457.72|32457.72|32457.72|32457.72|32457.72|32457.72|0
1629444020000|2021-08-20 07:20:20|32453.01|32453.01|32447.16|32447.16|32458.87|32458.87|32447.16|32447.16|0
1629444030000|2021-08-20 07:20:30|32453.01|32453.01|32453.01|32453.01|32453.01|32453.01|32453.01|32453.01|0
1629444040000|2021-08-20 07:20:40|32470.59|32470.59|32475.29|32475.29|32475.29|32475.29|32470.59|32470.59|0
1629444050000|2021-08-20 07:20:50|32516.29|32516.29|32516.29|32516.29|32528|32528|32510.43|32510.43|0
1629444060000|2021-08-20 07:21:00|32528|32528|32519.8|32519.8|32528|32528|32519.8|32519.8|0
1629444070000|2021-08-20 07:21:10|32525.65|32525.65|32525.65|32525.65|32525.65|32525.65|32525.65|32525.65|0
1629444100000|2021-08-20 07:21:40|32531.51|32531.51|32560.8|32560.8|32560.8|32560.8|32531.51|32531.51|0
1629444110000|2021-08-20 07:21:50|32584.22|32584.22|32584.22|32584.22|32584.22|32584.22|32584.22|32584.22|0
1629444120000|2021-08-20 07:22:00|32572.51|32572.51|32572.51|32572.51|32572.51|32572.51|32572.51|32572.51|0
1629444130000|2021-08-20 07:22:10|32584.22|32584.22|32590.08|32590.08|32590.08|32590.08|32578.37|32578.37|0
1629444140000|2021-08-20 07:22:20|32584.22|32584.22|32572.51|32572.51|32584.22|32584.22|32572.51|32572.51|0
1629444150000|2021-08-20 07:22:30|32584.22|32584.22|32572.51|32572.51|32584.22|32584.22|32572.51|32572.51|0
1629444160000|2021-08-20 07:22:40|32584.22|32584.22|32584.22|32584.22|32584.22|32584.22|32584.22|32584.22|0
1629444180000|2021-08-20 07:23:00|32595.94|32595.94|32593.59|32593.59|32595.94|32595.94|32593.59|32593.59|0
1629444210000|2021-08-20 07:23:30|32620.61|32620.61|32620.61|32620.61|32620.61|32620.61|32620.61|32620.61|0
1629444220000|2021-08-20 07:23:40|32649.9|32649.9|32649.9|32649.9|32649.9|32649.9|32649.9|32649.9|0
1629444230000|2021-08-20 07:23:50|32655.75|32655.75|32649.9|32649.9|32661.61|32661.61|32644.04|32644.04|0
1629444240000|2021-08-20 07:24:00|32661.61|32661.61|32649.9|32649.9|32661.61|32661.61|32649.9|32649.9|0
1629444260000|2021-08-20 07:24:20|32655.75|32655.75|32655.75|32655.75|32655.75|32655.75|32655.75|32655.75|0
1629444280000|2021-08-20 07:24:40|32649.9|32649.9|32655.75|32655.75|32655.75|32655.75|32649.9|32649.9|0
1629444290000|2021-08-20 07:24:50|32661.61|32661.61|32667.47|32667.47|32679.18|32679.18|32661.61|32661.61|0
1629444320000|2021-08-20 07:25:20|32655.75|32655.75|32661.61|32661.61|32661.61|32661.61|32655.75|32655.75|0
1629444330000|2021-08-20 07:25:30|32627.83|32627.83|32627.83|32627.83|32627.83|32627.83|32627.83|32627.83|0
1629444340000|2021-08-20 07:25:40|32621.98|32621.98|32621.98|32621.98|32621.98|32621.98|32621.98|32621.98|0
1629444350000|2021-08-20 07:25:50|32616.12|32616.12|32616.12|32616.12|32616.12|32616.12|32616.12|32616.12|0
1629444360000|2021-08-20 07:26:00|32609.07|32609.07|32603.21|32603.21|32609.07|32609.07|32603.21|32603.21|0
1629444370000|2021-08-20 07:26:10|32614.92|32614.92|32609.07|32609.07|32614.92|32614.92|32609.07|32609.07|0
1629444390000|2021-08-20 07:26:30|32614.92|32614.92|32609.07|32609.07|32614.92|32614.92|32609.07|32609.07|0
1629444400000|2021-08-20 07:26:40|32620.78|32620.78|32623.13|32623.13|32623.13|32623.13|32620.78|32620.78|0
1629444420000|2021-08-20 07:27:00|32611.42|32611.42|32611.42|32611.42|32611.42|32611.42|32611.42|32611.42|0
1629444430000|2021-08-20 07:27:10|32605.56|32605.56|32605.56|32605.56|32605.56|32605.56|32605.56|32605.56|0
1629444440000|2021-08-20 07:27:20|32607.91|32607.91|32607.91|32607.91|32607.91|32607.91|32607.91|32607.91|0
1629444450000|2021-08-20 07:27:30|32613.77|32613.77|32619.62|32619.62|32619.62|32619.62|32607.91|32607.91|0
1629444470000|2021-08-20 07:27:50|32631.34|32631.34|32613.77|32613.77|32631.34|32631.34|32613.77|32613.77|0
1629444480000|2021-08-20 07:28:00|32607.91|32607.91|32619.62|32619.62|32619.62|32619.62|32607.91|32607.91|0
1629444490000|2021-08-20 07:28:10|32607.91|32607.91|32607.91|32607.91|32607.91|32607.91|32607.91|32607.91|0
1629444500000|2021-08-20 07:28:20|32602.05|32602.05|32561.05|32561.05|32602.05|32602.05|32543.48|32543.48|0
1629444510000|2021-08-20 07:28:30|32555.2|32555.2|32555.2|32555.2|32555.2|32555.2|32555.2|32555.2|0
1629444520000|2021-08-20 07:28:40|32550.49|32550.49|32550.49|32550.49|32550.49|32550.49|32550.49|32550.49|0
1629444530000|2021-08-20 07:28:50|32486.06|32486.06|32486.06|32486.06|32486.06|32486.06|32486.06|32486.06|0
1629444540000|2021-08-20 07:29:00|32472.55|32472.55|32520.31|32520.31|32520.31|32520.31|32472.55|32472.55|0
1629444550000|2021-08-20 07:29:10|32513.55|32513.55|32513.55|32513.55|32513.55|32513.55|32513.55|32513.55|0
1629444560000|2021-08-20 07:29:20|32507.7|32507.7|32483.11|32483.11|32507.7|32507.7|32478.41|32478.41|0
1629444580000|2021-08-20 07:29:40|32487.81|32487.81|32494.87|32494.87|32494.87|32494.87|32487.81|32487.81|0
1629444590000|2021-08-20 07:29:50|32528.65|32528.65|32528.65|32528.65|32528.65|32528.65|32528.65|32528.65|0
1629444600000|2021-08-20 07:30:00|32552.07|32552.07|32499.49|32499.49|32552.07|32552.07|32499.49|32499.49|0
1629444620000|2021-08-20 07:30:20|32522.92|32522.92|32522.92|32522.92|32522.92|32522.92|32522.92|32522.92|0
1629444630000|2021-08-20 07:30:30|32528.77|32528.77|32528.77|32528.77|32528.77|32528.77|32528.77|32528.77|0
1629444640000|2021-08-20 07:30:40|32534.63|32534.63|32552.2|32552.2|32552.2|32552.2|32534.63|32534.63|0
1629444650000|2021-08-20 07:30:50|32554.55|32554.55|32577.98|32577.98|32577.98|32577.98|32554.55|32554.55|0
1629444660000|2021-08-20 07:31:00|32572.13|32572.13|32572.13|32572.13|32572.13|32572.13|32572.13|32572.13|0
1629444670000|2021-08-20 07:31:10|32560.41|32560.41|32560.41|32560.41|32560.41|32560.41|32560.41|32560.41|0
1629444690000|2021-08-20 07:31:30|32548.7|32548.7|32548.7|32548.7|32548.7|32548.7|32548.7|32548.7|0
1629444730000|2021-08-20 07:32:10|32555.75|32555.75|32555.75|32555.75|32555.75|32555.75|32555.75|32555.75|0
1629444770000|2021-08-20 07:32:50|32567.46|32567.46|32567.46|32567.46|32567.46|32567.46|32567.46|32567.46|0
1629444800000|2021-08-20 07:33:20|32579.18|32579.18|32585.04|32585.04|32585.04|32585.04|32579.18|32579.18|0
1629444810000|2021-08-20 07:33:30|32573.32|32573.32|32575.37|32575.37|32575.37|32575.37|32568.62|32568.62|0
1629444830000|2021-08-20 07:33:50|32568.62|32568.62|32568.62|32568.62|32568.62|32568.62|32568.62|32568.62|0
1629444840000|2021-08-20 07:34:00|32556.9|32556.9|32551.05|32551.05|32556.9|32556.9|32539.33|32539.33|0
1629444850000|2021-08-20 07:34:10|32562.76|32562.76|32562.76|32562.76|32562.76|32562.76|32562.76|32562.76|0
1629444880000|2021-08-20 07:34:40|32567.46|32567.46|32567.46|32567.46|32567.46|32567.46|32567.46|32567.46|0
1629444890000|2021-08-20 07:34:50|32538.18|32538.18|32538.18|32538.18|32538.18|32538.18|32538.18|32538.18|0
1629444910000|2021-08-20 07:35:10|32526.46|32526.46|32519.71|32519.71|32533.22|32533.22|32519.71|32519.71|0
1629444950000|2021-08-20 07:35:50|32525.57|32525.57|32525.57|32525.57|32525.57|32525.57|32525.57|32525.57|0
1629444960000|2021-08-20 07:36:00|32507.99|32507.99|32507.99|32507.99|32507.99|32507.99|32507.99|32507.99|0
1629444980000|2021-08-20 07:36:20|32496.28|32496.28|32496.28|32496.28|32496.28|32496.28|32496.28|32496.28|0
1629445000000|2021-08-20 07:36:40|32484.56|32484.56|32478.71|32478.71|32484.56|32484.56|32478.71|32478.71|0
1629445010000|2021-08-20 07:36:50|32455.28|32455.28|32455.28|32455.28|32455.28|32455.28|32455.28|32455.28|0
1629445030000|2021-08-20 07:37:10|32466.99|32466.99|32466.99|32466.99|32466.99|32466.99|32466.99|32466.99|0
1629445080000|2021-08-20 07:38:00|32461.14|32461.14|32449.38|32449.38|32461.14|32461.14|32449.38|32449.38|0
1629445140000|2021-08-20 07:39:00|32461.14|32461.14|32461.14|32461.14|32461.14|32461.14|32461.14|32461.14|0
1629445150000|2021-08-20 07:39:10|32420.14|32420.14|32402.56|32402.56|32420.14|32420.14|32402.56|32402.56|0
1629445160000|2021-08-20 07:39:20|32414.28|32414.28|32414.28|32414.28|32414.28|32414.28|32414.28|32414.28|0
1629445180000|2021-08-20 07:39:40|32396.71|32396.71|32396.71|32396.71|32396.71|32396.71|32396.71|32396.71|0
1629445190000|2021-08-20 07:39:50|32408.42|32408.42|32422.53|32422.53|32422.53|32422.53|32408.42|32408.42|0
1629445200000|2021-08-20 07:40:00|32417.83|32417.83|32417.83|32417.83|32417.83|32417.83|32417.83|32417.83|0
1629445240000|2021-08-20 07:40:40|32400.25|32400.25|32400.25|32400.25|32400.25|32400.25|32400.25|32400.25|0
1629445250000|2021-08-20 07:40:50|32365.11|32365.11|32365.11|32365.11|32365.11|32365.11|32365.11|32365.11|0
1629445260000|2021-08-20 07:41:00|32376.83|32376.83|32376.83|32376.83|32376.83|32376.83|32376.83|32376.83|0
1629445270000|2021-08-20 07:41:10|32388.54|32388.54|32388.54|32388.54|32388.54|32388.54|32388.54|32388.54|0
1629445280000|2021-08-20 07:41:20|32382.68|32382.68|32382.68|32382.68|32382.68|32382.68|32382.68|32382.68|0
1629445290000|2021-08-20 07:41:30|32370.97|32370.97|32370.97|32370.97|32370.97|32370.97|32370.97|32370.97|0
1629445310000|2021-08-20 07:41:50|32373.32|32373.32|32375.67|32375.67|32375.67|32375.67|32373.32|32373.32|0
1629445340000|2021-08-20 07:42:20|32393.24|32393.24|32404.96|32404.96|32416.67|32416.67|32393.24|32393.24|0
1629445360000|2021-08-20 07:42:40|32399.1|32399.1|32399.1|32399.1|32399.1|32399.1|32399.1|32399.1|0
1629445370000|2021-08-20 07:42:50|32416.67|32416.67|32404.96|32404.96|32416.67|32416.67|32404.96|32404.96|0
1629445420000|2021-08-20 07:43:40|32399.1|32399.1|32399.1|32399.1|32399.1|32399.1|32399.1|32399.1|0
1629445440000|2021-08-20 07:44:00|32396.75|32396.75|32379.18|32379.18|32399.1|32399.1|32379.18|32379.18|0
1629445450000|2021-08-20 07:44:10|32376.83|32376.83|32376.83|32376.83|32376.83|32376.83|32376.83|32376.83|0
1629445470000|2021-08-20 07:44:30|32382.68|32382.68|32382.68|32382.68|32382.68|32382.68|32382.68|32382.68|0
1629445490000|2021-08-20 07:44:50|32388.54|32388.54|32388.54|32388.54|32388.54|32388.54|32388.54|32388.54|0
1629445500000|2021-08-20 07:45:00|32382.68|32382.68|32382.68|32382.68|32382.68|32382.68|32382.68|32382.68|0
1629445530000|2021-08-20 07:45:30|32394.4|32394.4|32389.69|32389.69|32394.4|32394.4|32389.69|32389.69|0
1629445540000|2021-08-20 07:45:40|32395.55|32395.55|32389.69|32389.69|32395.55|32395.55|32389.69|32389.69|0
1629445560000|2021-08-20 07:46:00|32401.41|32401.41|32395.55|32395.55|32401.41|32401.41|32395.55|32395.55|0
1629445580000|2021-08-20 07:46:20|32407.27|32407.27|32413.12|32413.12|32413.12|32413.12|32407.27|32407.27|0
1629445620000|2021-08-20 07:47:00|32418.98|32418.98|32407.27|32407.27|32418.98|32418.98|32407.27|32407.27|0
1629445640000|2021-08-20 07:47:20|32418.98|32418.98|32418.98|32418.98|32418.98|32418.98|32418.98|32418.98|0
1629445650000|2021-08-20 07:47:30|32424.84|32424.84|32424.84|32424.84|32424.84|32424.84|32424.84|32424.84|0
1629445680000|2021-08-20 07:48:00|32413.12|32413.12|32418.98|32418.98|32418.98|32418.98|32413.12|32413.12|0
1629445690000|2021-08-20 07:48:10|32423.68|32423.68|32421.33|32421.33|32423.68|32423.68|32421.33|32421.33|0
1629445710000|2021-08-20 07:48:30|32403.76|32403.76|32415.47|32415.47|32415.47|32415.47|32403.76|32403.76|0
1629445740000|2021-08-20 07:49:00|32422.53|32422.53|32424.88|32424.88|32424.88|32424.88|32422.53|32422.53|0
1629445750000|2021-08-20 07:49:10|32436.59|32436.59|32436.59|32436.59|32436.59|32436.59|32436.59|32436.59|0
1629445800000|2021-08-20 07:50:00|32434.24|32434.24|32434.24|32434.24|32434.24|32434.24|32434.24|32434.24|0
1629445810000|2021-08-20 07:50:10|32440.1|32440.1|32434.24|32434.24|32440.1|32440.1|32434.24|32434.24|0
1629445830000|2021-08-20 07:50:30|32428.39|32428.39|32440.1|32440.1|32440.1|32440.1|32428.39|32428.39|0
1629445850000|2021-08-20 07:50:50|32457.67|32457.67|32457.67|32457.67|32457.67|32457.67|32457.67|32457.67|0
1629445910000|2021-08-20 07:51:50|32481.1|32481.1|32481.1|32481.1|32481.1|32481.1|32481.1|32481.1|0
1629445920000|2021-08-20 07:52:00|32475.24|32475.24|32486.96|32486.96|32486.96|32486.96|32475.24|32475.24|0
1629445940000|2021-08-20 07:52:20|32492.81|32492.81|32492.81|32492.81|32492.81|32492.81|32492.81|32492.81|0
1629445960000|2021-08-20 07:52:40|32475.24|32475.24|32469.39|32469.39|32475.24|32475.24|32469.39|32469.39|0
1629445990000|2021-08-20 07:53:10|32462.33|32462.33|32462.33|32462.33|32462.33|32462.33|32462.33|32462.33|0
1629446010000|2021-08-20 07:53:30|32468.19|32468.19|32462.33|32462.33|32468.19|32468.19|32462.33|32462.33|0
1629446030000|2021-08-20 07:53:50|32456.48|32456.48|32444.76|32444.76|32456.48|32456.48|32444.76|32444.76|0
1629446050000|2021-08-20 07:54:10|32450.62|32450.62|32450.62|32450.62|32450.62|32450.62|32450.62|32450.62|0
1629446060000|2021-08-20 07:54:20|32468.19|32468.19|32468.19|32468.19|32468.19|32468.19|32468.19|32468.19|0
1629446070000|2021-08-20 07:54:30|32472.89|32472.89|32472.89|32472.89|32472.89|32472.89|32472.89|32472.89|0
1629446080000|2021-08-20 07:54:40|32484.61|32484.61|32484.61|32484.61|32484.61|32484.61|32484.61|32484.61|0
1629446110000|2021-08-20 07:55:10|32479.9|32479.9|32479.9|32479.9|32479.9|32479.9|32479.9|32479.9|0
1629446120000|2021-08-20 07:55:20|32491.62|32491.62|32497.48|32497.48|32497.48|32497.48|32491.62|32491.62|0
1629446210000|2021-08-20 07:56:50|32509.19|32509.19|32509.19|32509.19|32509.19|32509.19|32509.19|32509.19|0
1629446220000|2021-08-20 07:57:00|32526.76|32526.76|32544.33|32544.33|32544.33|32544.33|32526.76|32526.76|0
1629446230000|2021-08-20 07:57:10|32556.05|32556.05|32556.05|32556.05|32556.05|32556.05|32556.05|32556.05|0
1629446260000|2021-08-20 07:57:40|32561.91|32561.91|32567.76|32567.76|32567.76|32567.76|32561.91|32561.91|0
1629446300000|2021-08-20 07:58:20|32585.33|32585.33|32585.33|32585.33|32585.33|32585.33|32585.33|32585.33|0
1629446320000|2021-08-20 07:58:40|32602.91|32602.91|32614.62|32614.62|32614.62|32614.62|32602.91|32602.91|0
1629446330000|2021-08-20 07:58:50|32626.33|32626.33|32626.33|32626.33|32626.33|32626.33|32626.33|32626.33|0
1629446350000|2021-08-20 07:59:10|32614.62|32614.62|32614.62|32614.62|32614.62|32614.62|32614.62|32614.62|0
1629446380000|2021-08-20 07:59:40|32608.76|32608.76|32585.33|32585.33|32608.76|32608.76|32585.33|32585.33|0
1629446390000|2021-08-20 07:59:50|32567.76|32567.76|32567.76|32567.76|32567.76|32567.76|32567.76|32567.76|0
1629446400000|2021-08-20 08:00:00|32581.27|32581.27|32588.03|32588.03|32594.78|32594.78|32581.27|32581.27|0
1629446410000|2021-08-20 08:00:10|32611.46|32611.46|32611.46|32611.46|32611.46|32611.46|32611.46|32611.46|0
1629446420000|2021-08-20 08:00:20|32599.74|32599.74|32599.74|32599.74|32599.74|32599.74|32599.74|32599.74|0
1629446450000|2021-08-20 08:00:50|32588.03|32588.03|32611.46|32611.46|32611.46|32611.46|32588.03|32588.03|0
1629446460000|2021-08-20 08:01:00|32629.03|32629.03|32629.03|32629.03|32629.03|32629.03|32629.03|32629.03|0
1629446540000|2021-08-20 08:02:20|32646.6|32646.6|32646.6|32646.6|32646.6|32646.6|32646.6|32646.6|0
1629446550000|2021-08-20 08:02:30|32629.03|32629.03|32640.74|32640.74|32640.74|32640.74|32629.03|32629.03|0
1629446570000|2021-08-20 08:02:50|32634.89|32634.89|32634.89|32634.89|32634.89|32634.89|32634.89|32634.89|0
1629446610000|2021-08-20 08:03:30|32646.6|32646.6|32640.74|32640.74|32646.6|32646.6|32634.89|32634.89|0
1629446620000|2021-08-20 08:03:40|32634.89|32634.89|32633.73|32633.73|32639.59|32639.59|32633.73|32633.73|0
1629446630000|2021-08-20 08:03:50|32639.59|32639.59|32639.59|32639.59|32639.59|32639.59|32639.59|32639.59|0
1629446650000|2021-08-20 08:04:10|32651.3|32651.3|32651.3|32651.3|32651.3|32651.3|32651.3|32651.3|0
1629446680000|2021-08-20 08:04:40|32633.73|32633.73|32633.73|32633.73|32633.73|32633.73|32633.73|32633.73|0
1629446700000|2021-08-20 08:05:00|32645.45|32645.45|32686.45|32686.45|32686.45|32686.45|32645.45|32645.45|0
1629446710000|2021-08-20 08:05:10|32663.02|32663.02|32663.02|32663.02|32663.02|32663.02|32663.02|32663.02|0
1629446720000|2021-08-20 08:05:20|32657.16|32657.16|32651.3|32651.3|32657.16|32657.16|32651.3|32651.3|0
1629446730000|2021-08-20 08:05:30|32663.06|32663.06|32663.06|32663.06|32663.06|32663.06|32663.06|32663.06|0
1629446760000|2021-08-20 08:06:00|32674.77|32674.77|32674.77|32674.77|32674.77|32674.77|32674.77|32674.77|0
1629446780000|2021-08-20 08:06:20|32692.35|32692.35|32692.35|32692.35|32692.35|32692.35|32692.35|32692.35|0
1629446790000|2021-08-20 08:06:30|32680.63|32680.63|32680.63|32680.63|32680.63|32680.63|32680.63|32680.63|0
1629446800000|2021-08-20 08:06:40|32668.92|32668.92|32668.92|32668.92|32668.92|32668.92|32668.92|32668.92|0
1629446830000|2021-08-20 08:07:10|32663.06|32663.06|32663.06|32663.06|32663.06|32663.06|32663.06|32663.06|0
1629446850000|2021-08-20 08:07:30|32657.2|32657.2|32657.2|32657.2|32657.2|32657.2|32657.2|32657.2|0
1629446870000|2021-08-20 08:07:50|32668.92|32668.92|32668.92|32668.92|32668.92|32668.92|32668.92|32668.92|0
1629446880000|2021-08-20 08:08:00|32673.62|32673.62|32673.62|32673.62|32673.62|32673.62|32673.62|32673.62|0
1629446890000|2021-08-20 08:08:10|32693.89|32693.89|32693.89|32693.89|32693.89|32693.89|32693.89|32693.89|0
1629446910000|2021-08-20 08:08:30|32699.74|32699.74|32699.74|32699.74|32699.74|32699.74|32699.74|32699.74|0
1629446940000|2021-08-20 08:09:00|32676.31|32676.31|32658.74|32658.74|32676.31|32676.31|32658.74|32658.74|0
1629446960000|2021-08-20 08:09:20|32663.44|32663.44|32651.73|32651.73|32663.44|32663.44|32651.73|32651.73|0
1629446970000|2021-08-20 08:09:30|32657.59|32657.59|32657.59|32657.59|32657.59|32657.59|32657.59|32657.59|0
1629446990000|2021-08-20 08:09:50|32664.34|32664.34|32664.34|32664.34|32664.34|32664.34|32664.34|32664.34|0
1629447000000|2021-08-20 08:10:00|32670.2|32670.2|32669.3|32669.3|32676.06|32676.06|32669.3|32669.3|0
1629447010000|2021-08-20 08:10:10|32657.59|32657.59|32657.59|32657.59|32657.59|32657.59|32657.59|32657.59|0
1629447020000|2021-08-20 08:10:20|32651.73|32651.73|32634.16|32634.16|32651.73|32651.73|32634.16|32634.16|0
1629447030000|2021-08-20 08:10:30|32640.02|32640.02|32640.02|32640.02|32640.02|32640.02|32640.02|32640.02|0
1629447040000|2021-08-20 08:10:40|32645.87|32645.87|32645.87|32645.87|32657.59|32657.59|32645.87|32645.87|0
1629447050000|2021-08-20 08:10:50|32640.02|32640.02|32640.02|32640.02|32640.02|32640.02|32640.02|32640.02|0
1629447070000|2021-08-20 08:11:10|32635.31|32635.31|32627.1|32627.1|32635.31|32635.31|32627.1|32627.1|0
1629447080000|2021-08-20 08:11:20|32621.25|32621.25|32621.25|32621.25|32621.25|32621.25|32621.25|32621.25|0
1629447110000|2021-08-20 08:11:50|32632.96|32632.96|32632.96|32632.96|32632.96|32632.96|32632.96|32632.96|0
1629447140000|2021-08-20 08:12:20|32644.68|32644.68|32638.82|32638.82|32650.53|32650.53|32638.82|32638.82|0
1629447160000|2021-08-20 08:12:40|32644.68|32644.68|32644.68|32644.68|32644.68|32644.68|32644.68|32644.68|0
1629447170000|2021-08-20 08:12:50|32650.53|32650.53|32638.82|32638.82|32656.39|32656.39|32638.82|32638.82|0
1629447190000|2021-08-20 08:13:10|32656.39|32656.39|32644.68|32644.68|32656.39|32656.39|32644.68|32644.68|0
1629447250000|2021-08-20 08:14:10|32632.96|32632.96|32644.68|32644.68|32644.68|32644.68|32632.96|32632.96|0
1629447270000|2021-08-20 08:14:30|32650.53|32650.53|32650.53|32650.53|32650.53|32650.53|32650.53|32650.53|0
1629447290000|2021-08-20 08:14:50|32644.68|32644.68|32644.68|32644.68|32644.68|32644.68|32644.68|32644.68|0
1629447300000|2021-08-20 08:15:00|32650.53|32650.53|32650.53|32650.53|32650.53|32650.53|32650.53|32650.53|0
1629447320000|2021-08-20 08:15:20|32662.25|32662.25|32662.25|32662.25|32662.25|32662.25|32662.25|32662.25|0
1629447330000|2021-08-20 08:15:30|32668.11|32668.11|32656.39|32656.39|32668.11|32668.11|32656.39|32656.39|0
1629447340000|2021-08-20 08:15:40|32673.96|32673.96|32668.11|32668.11|32673.96|32673.96|32668.11|32668.11|0
1629447360000|2021-08-20 08:16:00|32673.96|32673.96|32679.82|32679.82|32679.82|32679.82|32673.96|32673.96|0
1629447370000|2021-08-20 08:16:10|32685.68|32685.68|32685.68|32685.68|32685.68|32685.68|32685.68|32685.68|0
1629447410000|2021-08-20 08:16:50|32668.11|32668.11|32668.11|32668.11|32668.11|32668.11|32668.11|32668.11|0
1629447420000|2021-08-20 08:17:00|32685.68|32685.68|32703.25|32703.25|32703.25|32703.25|32685.68|32685.68|0
1629447430000|2021-08-20 08:17:10|32697.39|32697.39|32697.39|32697.39|32697.39|32697.39|32697.39|32697.39|0
1629447450000|2021-08-20 08:17:30|32691.53|32691.53|32691.53|32691.53|32691.53|32691.53|32691.53|32691.53|0
1629447460000|2021-08-20 08:17:40|32684.48|32684.48|32684.48|32684.48|32684.48|32684.48|32684.48|32684.48|0
1629447470000|2021-08-20 08:17:50|32670.97|32670.97|32670.97|32670.97|32670.97|32670.97|32670.97|32670.97|0
1629447500000|2021-08-20 08:18:20|32682.68|32682.68|32688.54|32688.54|32688.54|32688.54|32682.68|32682.68|0
1629447510000|2021-08-20 08:18:30|32694.4|32694.4|32694.4|32694.4|32694.4|32694.4|32694.4|32694.4|0
1629447570000|2021-08-20 08:19:30|32688.54|32688.54|32694.4|32694.4|32694.4|32694.4|32688.54|32688.54|0
1629447600000|2021-08-20 08:20:00|32688.54|32688.54|32670.97|32670.97|32688.54|32688.54|32670.97|32670.97|0
1629447630000|2021-08-20 08:20:30|32653.4|32653.4|32646.34|32646.34|32653.4|32653.4|32646.34|32646.34|0
1629447640000|2021-08-20 08:20:40|32636.94|32636.94|32630.18|32630.18|32636.94|32636.94|32630.18|32630.18|0
1629447660000|2021-08-20 08:21:00|32606.76|32606.76|32606.76|32606.76|32606.76|32606.76|32606.76|32606.76|0
1629447670000|2021-08-20 08:21:10|32613.51|32613.51|32613.51|32613.51|32613.51|32613.51|32613.51|32613.51|0
1629447680000|2021-08-20 08:21:20|32595.94|32595.94|32595.94|32595.94|32595.94|32595.94|32595.94|32595.94|0
1629447740000|2021-08-20 08:22:20|32607.65|32607.65|32607.65|32607.65|32607.65|32607.65|32607.65|32607.65|0
1629447750000|2021-08-20 08:22:30|32617.06|32617.06|32642.84|32642.84|32642.84|32642.84|32617.06|32617.06|0
1629447760000|2021-08-20 08:22:40|32645.19|32645.19|32633.48|32633.48|32645.19|32645.19|32633.48|32633.48|0
1629447780000|2021-08-20 08:23:00|32610.05|32610.05|32610.05|32610.05|32610.05|32610.05|32610.05|32610.05|0
1629447790000|2021-08-20 08:23:10|32598.33|32598.33|32592.47|32592.47|32598.33|32598.33|32592.47|32592.47|0
1629447800000|2021-08-20 08:23:20|32615.9|32615.9|32610.05|32610.05|32615.9|32615.9|32610.05|32610.05|0
1629447830000|2021-08-20 08:23:50|32615.9|32615.9|32599.49|32599.49|32615.9|32615.9|32599.49|32599.49|0
1629447840000|2021-08-20 08:24:00|32581.92|32581.92|32552.63|32552.63|32581.92|32581.92|32552.63|32552.63|0
1629447860000|2021-08-20 08:24:20|32581.92|32581.92|32581.92|32581.92|32581.92|32581.92|32581.92|32581.92|0
1629447890000|2021-08-20 08:24:50|32587.77|32587.77|32587.77|32587.77|32587.77|32587.77|32587.77|32587.77|0
1629447940000|2021-08-20 08:25:40|32581.92|32581.92|32581.92|32581.92|32581.92|32581.92|32581.92|32581.92|0
1629447950000|2021-08-20 08:25:50|32599.49|32599.49|32605.34|32605.34|32605.34|32605.34|32599.49|32599.49|0
1629447960000|2021-08-20 08:26:00|32614.75|32614.75|32617.1|32617.1|32617.1|32617.1|32614.75|32614.75|0
1629447970000|2021-08-20 08:26:10|32614.75|32614.75|32614.75|32614.75|32614.75|32614.75|32614.75|32614.75|0
1629447980000|2021-08-20 08:26:20|32619.45|32619.45|32619.45|32619.45|32619.45|32619.45|32619.45|32619.45|0
1629447990000|2021-08-20 08:26:30|32637.02|32637.02|32642.88|32642.88|32642.88|32642.88|32637.02|32637.02|0
1629448020000|2021-08-20 08:27:00|32631.17|32631.17|32619.45|32619.45|32631.17|32631.17|32619.45|32619.45|0
1629448040000|2021-08-20 08:27:20|32631.17|32631.17|32631.17|32631.17|32631.17|32631.17|32631.17|32631.17|0
1629448120000|2021-08-20 08:28:40|32642.88|32642.88|32637.02|32637.02|32642.88|32642.88|32637.02|32637.02|0
1629448130000|2021-08-20 08:28:50|32627.62|32627.62|32627.62|32627.62|32627.62|32627.62|32627.62|32627.62|0
1629448140000|2021-08-20 08:29:00|32621.76|32621.76|32621.76|32621.76|32621.76|32621.76|32621.76|32621.76|0
1629448150000|2021-08-20 08:29:10|32639.33|32639.33|32639.33|32639.33|32639.33|32639.33|32639.33|32639.33|0
1629448200000|2021-08-20 08:30:00|32627.62|32627.62|32627.62|32627.62|32627.62|32627.62|32627.62|32627.62|0
1629448210000|2021-08-20 08:30:10|32633.48|32633.48|32633.48|32633.48|32633.48|32633.48|32633.48|32633.48|0
1629448230000|2021-08-20 08:30:30|32639.33|32639.33|32639.33|32639.33|32639.33|32639.33|32639.33|32639.33|0
1629448240000|2021-08-20 08:30:40|32668.62|32668.62|32668.62|32668.62|32668.62|32668.62|32668.62|32668.62|0
1629448280000|2021-08-20 08:31:20|32675.37|32675.37|32695.64|32695.64|32695.64|32695.64|32675.37|32675.37|0
1629448290000|2021-08-20 08:31:30|32693.29|32693.29|32693.29|32693.29|32693.29|32693.29|32693.29|32693.29|0
1629448300000|2021-08-20 08:31:40|32734.29|32734.29|32722.58|32722.58|32734.29|32734.29|32722.58|32722.58|0
1629448330000|2021-08-20 08:32:10|32729.33|32729.33|32709.41|32709.41|32729.33|32729.33|32709.41|32709.41|0
1629448390000|2021-08-20 08:33:10|32707.06|32707.06|32707.06|32707.06|32707.06|32707.06|32707.06|32707.06|0
1629448420000|2021-08-20 08:33:40|32695.34|32695.34|32695.34|32695.34|32695.34|32695.34|32695.34|32695.34|0
1629448450000|2021-08-20 08:34:10|32701.2|32701.2|32701.2|32701.2|32701.2|32701.2|32701.2|32701.2|0
1629448490000|2021-08-20 08:34:50|32689.49|32689.49|32689.49|32689.49|32689.49|32689.49|32689.49|32689.49|0
1629448510000|2021-08-20 08:35:10|32701.2|32701.2|32712.91|32712.91|32712.91|32712.91|32701.2|32701.2|0
1629448560000|2021-08-20 08:36:00|32701.2|32701.2|32701.2|32701.2|32701.2|32701.2|32701.2|32701.2|0
1629448590000|2021-08-20 08:36:30|32712.91|32712.91|32701.2|32701.2|32712.91|32712.91|32701.2|32701.2|0
1629448620000|2021-08-20 08:37:00|32707.06|32707.06|32707.06|32707.06|32707.06|32707.06|32707.06|32707.06|0
1629448630000|2021-08-20 08:37:10|32701.2|32701.2|32712.91|32712.91|32712.91|32712.91|32701.2|32701.2|0
1629448690000|2021-08-20 08:38:10|32701.2|32701.2|32701.2|32701.2|32701.2|32701.2|32701.2|32701.2|0
1629448720000|2021-08-20 08:38:40|32712.91|32712.91|32718.77|32718.77|32718.77|32718.77|32712.91|32712.91|0
1629448740000|2021-08-20 08:39:00|32730.49|32730.49|32724.63|32724.63|32730.49|32730.49|32718.77|32718.77|0
1629448800000|2021-08-20 08:40:00|32742.2|32742.2|32736.34|32736.34|32742.2|32742.2|32736.34|32736.34|0
1629448810000|2021-08-20 08:40:10|32724.63|32724.63|32718.77|32718.77|32724.63|32724.63|32718.77|32718.77|0
1629448830000|2021-08-20 08:40:30|32724.63|32724.63|32724.63|32724.63|32724.63|32724.63|32724.63|32724.63|0
1629448840000|2021-08-20 08:40:40|32753.91|32753.91|32753.91|32753.91|32753.91|32753.91|32753.91|32753.91|0
1629448890000|2021-08-20 08:41:30|32748.06|32748.06|32742.2|32742.2|32748.06|32748.06|32742.2|32742.2|0
1629448920000|2021-08-20 08:42:00|32753.91|32753.91|32753.91|32753.91|32753.91|32753.91|32753.91|32753.91|0
1629448930000|2021-08-20 08:42:10|32748.06|32748.06|32748.06|32748.06|32748.06|32748.06|32748.06|32748.06|0
1629448950000|2021-08-20 08:42:30|32765.63|32765.63|32765.63|32765.63|32765.63|32765.63|32765.63|32765.63|0
1629448970000|2021-08-20 08:42:50|32771.49|32771.49|32771.49|32771.49|32771.49|32771.49|32771.49|32771.49|0
1629448980000|2021-08-20 08:43:00|32777.34|32777.34|32777.34|32777.34|32777.34|32777.34|32777.34|32777.34|0
1629449010000|2021-08-20 08:43:30|32789.06|32789.06|32789.06|32789.06|32789.06|32789.06|32789.06|32789.06|0
1629449020000|2021-08-20 08:43:40|32800.77|32800.77|32789.06|32789.06|32800.77|32800.77|32789.06|32789.06|0
1629449040000|2021-08-20 08:44:00|32802.57|32802.57|32802.57|32802.57|32802.57|32802.57|32802.57|32802.57|0
1629449050000|2021-08-20 08:44:10|32809.62|32809.62|32823.69|32823.69|32823.69|32823.69|32809.62|32809.62|0
1629449060000|2021-08-20 08:44:20|32828.39|32828.39|32840.11|32840.11|32840.11|32840.11|32828.39|32828.39|0
1629449070000|2021-08-20 08:44:30|32810.82|32810.82|32810.82|32810.82|32810.82|32810.82|32810.82|32810.82|0
1629449110000|2021-08-20 08:45:10|32799.1|32799.1|32799.1|32799.1|32799.1|32799.1|32793.25|32793.25|0
1629449170000|2021-08-20 08:46:10|32796.75|32796.75|32796.75|32796.75|32796.75|32796.75|32796.75|32796.75|0
1629449180000|2021-08-20 08:46:20|32790.9|32790.9|32790.9|32790.9|32790.9|32790.9|32790.9|32790.9|0
1629449220000|2021-08-20 08:47:00|32796.75|32796.75|32796.75|32796.75|32796.75|32796.75|32796.75|32796.75|0
1629449270000|2021-08-20 08:47:50|32802.61|32802.61|32802.61|32802.61|32802.61|32802.61|32802.61|32802.61|0
1629449280000|2021-08-20 08:48:00|32808.47|32808.47|32808.47|32808.47|32808.47|32808.47|32808.47|32808.47|0
1629449290000|2021-08-20 08:48:10|32802.61|32802.61|32802.61|32802.61|32802.61|32802.61|32802.61|32802.61|0
1629449350000|2021-08-20 08:49:10|32800.26|32800.26|32800.26|32800.26|32800.26|32800.26|32800.26|32800.26|0
1629449410000|2021-08-20 08:50:10|32817.83|32817.83|32811.97|32811.97|32817.83|32817.83|32811.97|32811.97|0
1629449420000|2021-08-20 08:50:20|32806.12|32806.12|32806.12|32806.12|32806.12|32806.12|32806.12|32806.12|0
1629449430000|2021-08-20 08:50:30|32800.26|32800.26|32800.26|32800.26|32800.26|32800.26|32800.26|32800.26|0
1629449460000|2021-08-20 08:51:00|32804.96|32804.96|32804.96|32804.96|32804.96|32804.96|32804.96|32804.96|0
1629449500000|2021-08-20 08:51:40|32799.1|32799.1|32799.1|32799.1|32799.1|32799.1|32799.1|32799.1|0
1629449540000|2021-08-20 08:52:20|32810.82|32810.82|32810.82|32810.82|32810.82|32810.82|32810.82|32810.82|0
1629449560000|2021-08-20 08:52:40|32804.96|32804.96|32804.96|32804.96|32804.96|32804.96|32804.96|32804.96|0
1629449590000|2021-08-20 08:53:10|32810.82|32810.82|32804.96|32804.96|32810.82|32810.82|32799.1|32799.1|0
1629449610000|2021-08-20 08:53:30|32809.66|32809.66|32841.65|32841.65|32841.65|32841.65|32809.66|32809.66|0
1629449650000|2021-08-20 08:54:10|32847.5|32847.5|32829.93|32829.93|32847.5|32847.5|32829.93|32829.93|0
1629449700000|2021-08-20 08:55:00|32841.65|32841.65|32841.65|32841.65|32841.65|32841.65|32841.65|32841.65|0
1629449720000|2021-08-20 08:55:20|32835.79|32835.79|32812.36|32812.36|32835.79|32835.79|32812.36|32812.36|0
1629449730000|2021-08-20 08:55:30|32829.93|32829.93|32853.36|32853.36|32853.36|32853.36|32829.93|32829.93|0
1629449740000|2021-08-20 08:55:40|32876.79|32876.79|32865.07|32865.07|32876.79|32876.79|32865.07|32865.07|0
1629449760000|2021-08-20 08:56:00|32867.43|32867.43|32867.43|32867.43|32867.43|32867.43|32867.43|32867.43|0
1629449780000|2021-08-20 08:56:20|32872.13|32872.13|32872.13|32872.13|32872.13|32872.13|32872.13|32872.13|0
1629449860000|2021-08-20 08:57:40|32889.7|32889.7|32889.7|32889.7|32889.7|32889.7|32889.7|32889.7|0
1629449880000|2021-08-20 08:58:00|32883.84|32883.84|32883.84|32883.84|32883.84|32883.84|32883.84|32883.84|0
1629449930000|2021-08-20 08:58:50|32877.98|32877.98|32883.84|32883.84|32883.84|32883.84|32877.98|32877.98|0
1629449970000|2021-08-20 08:59:30|32904.11|32904.11|32904.11|32904.11|32904.11|32904.11|32904.11|32904.11|0
1629449990000|2021-08-20 08:59:50|32921.68|32921.68|32916.98|32916.98|32921.68|32921.68|32916.98|32916.98|0
1629450000000|2021-08-20 09:00:00|32928.69|32928.69|32940.41|32940.41|32940.41|32940.41|32928.69|32928.69|0
1629450010000|2021-08-20 09:00:10|32946.26|32946.26|32946.26|32946.26|32946.26|32946.26|32946.26|32946.26|0
1629450040000|2021-08-20 09:00:40|32981.41|32981.41|32981.41|32981.41|32981.41|32981.41|32981.41|32981.41|0
1629450050000|2021-08-20 09:00:50|32993.12|32993.12|32993.12|32993.12|32993.12|32993.12|32993.12|32993.12|0
1629450060000|2021-08-20 09:01:00|32998.98|32998.98|32993.12|32993.12|33004.84|33004.84|32993.12|32993.12|0
1629450090000|2021-08-20 09:01:30|32987.26|32987.26|32998.98|32998.98|33004.84|33004.84|32987.26|32987.26|0
1629450100000|2021-08-20 09:01:40|33013.62|33013.62|33016.55|33016.55|33028.26|33028.26|33013.62|33013.62|0
1629450110000|2021-08-20 09:01:50|33010.69|33010.69|33010.69|33010.69|33010.69|33010.69|33010.69|33010.69|0
1629450120000|2021-08-20 09:02:00|33004.84|33004.84|32987.26|32987.26|33004.84|33004.84|32987.26|32987.26|0
1629450130000|2021-08-20 09:02:10|32981.41|32981.41|32975.55|32975.55|32981.41|32981.41|32975.55|32975.55|0
1629450140000|2021-08-20 09:02:20|32981.41|32981.41|32981.41|32981.41|32981.41|32981.41|32981.41|32981.41|0
1629450160000|2021-08-20 09:02:40|32969.69|32969.69|32969.69|32969.69|32969.69|32969.69|32969.69|32969.69|0
1629450190000|2021-08-20 09:03:10|32963.84|32963.84|32957.98|32957.98|32963.84|32963.84|32957.98|32957.98|0
1629450260000|2021-08-20 09:04:20|32969.69|32969.69|32957.98|32957.98|32969.69|32969.69|32957.98|32957.98|0
1629450270000|2021-08-20 09:04:30|32946.26|32946.26|32946.26|32946.26|32946.26|32946.26|32946.26|32946.26|0
1629450280000|2021-08-20 09:04:40|32957.98|32957.98|32957.98|32957.98|32957.98|32957.98|32957.98|32957.98|0
1629450310000|2021-08-20 09:05:10|32969.69|32969.69|32981.41|32981.41|32981.41|32981.41|32969.69|32969.69|0
1629450320000|2021-08-20 09:05:20|32988.46|32988.46|32988.46|32988.46|32988.46|32988.46|32988.46|32988.46|0
1629450340000|2021-08-20 09:05:40|32976.75|32976.75|32976.75|32976.75|32976.75|32976.75|32976.75|32976.75|0
1629450350000|2021-08-20 09:05:50|32959.17|32959.17|32976.75|32976.75|32976.75|32976.75|32959.17|32959.17|0
1629450410000|2021-08-20 09:06:50|32970.89|32970.89|32970.89|32970.89|32970.89|32970.89|32970.89|32970.89|0
1629450440000|2021-08-20 09:07:20|32959.17|32959.17|32959.17|32959.17|32959.17|32959.17|32959.17|32959.17|0
1629450450000|2021-08-20 09:07:30|32953.32|32953.32|32953.32|32953.32|32953.32|32953.32|32953.32|32953.32|0
1629450460000|2021-08-20 09:07:40|32959.17|32959.17|32959.17|32959.17|32959.17|32959.17|32959.17|32959.17|0
1629450490000|2021-08-20 09:08:10|32965.03|32965.03|32953.32|32953.32|32970.89|32970.89|32953.32|32953.32|0
1629450510000|2021-08-20 09:08:30|32947.46|32947.46|32947.46|32947.46|32947.46|32947.46|32947.46|32947.46|0
1629450540000|2021-08-20 09:09:00|32941.6|32941.6|32936.9|32936.9|32941.6|32941.6|32936.9|32936.9|0
1629450550000|2021-08-20 09:09:10|32913.47|32913.47|32913.47|32913.47|32913.47|32913.47|32901.76|32901.76|0
1629450590000|2021-08-20 09:09:50|32907.61|32907.61|32907.61|32907.61|32907.61|32907.61|32907.61|32907.61|0
1629450630000|2021-08-20 09:10:30|32914.37|32914.37|32921.13|32921.13|32921.13|32921.13|32914.37|32914.37|0
1629450680000|2021-08-20 09:11:20|32918.77|32918.77|32918.77|32918.77|32918.77|32918.77|32918.77|32918.77|0
1629450750000|2021-08-20 09:12:30|32905.26|32905.26|32905.26|32905.26|32905.26|32905.26|32905.26|32905.26|0
1629450770000|2021-08-20 09:12:50|32898.21|32898.21|32898.21|32898.21|32898.21|32898.21|32898.21|32898.21|0
1629450850000|2021-08-20 09:14:10|32902.91|32902.91|32902.91|32902.91|32902.91|32902.91|32902.91|32902.91|0
1629450880000|2021-08-20 09:14:40|32905.26|32905.26|32905.26|32905.26|32905.26|32905.26|32905.26|32905.26|0
1629450920000|2021-08-20 09:15:20|32922.84|32922.84|32887.69|32887.69|32922.84|32922.84|32881.83|32881.83|0
1629450930000|2021-08-20 09:15:30|32875.98|32875.98|32868.92|32868.92|32899.41|32899.41|32868.92|32868.92|0
1629450960000|2021-08-20 09:16:00|32874.78|32874.78|32898.21|32898.21|32898.21|32898.21|32874.78|32874.78|0
1629451030000|2021-08-20 09:17:10|32909.92|32909.92|32909.92|32909.92|32909.92|32909.92|32909.92|32909.92|0
1629451060000|2021-08-20 09:17:40|32898.21|32898.21|32898.21|32898.21|32898.21|32898.21|32898.21|32898.21|0
1629451070000|2021-08-20 09:17:50|32921.64|32921.64|32921.64|32921.64|32921.64|32921.64|32921.64|32921.64|0
1629451090000|2021-08-20 09:18:10|32928.39|32928.39|32928.39|32928.39|32928.39|32928.39|32928.39|32928.39|0
1629451110000|2021-08-20 09:18:30|32951.82|32951.82|32954.17|32954.17|32960.03|32960.03|32951.82|32951.82|0
1629451220000|2021-08-20 09:20:20|32947.42|32947.42|32928.95|32928.95|32947.42|32947.42|32928.95|32928.95|0
1629451230000|2021-08-20 09:20:30|32923.09|32923.09|32923.09|32923.09|32923.09|32923.09|32923.09|32923.09|0
1629451270000|2021-08-20 09:21:10|32927.79|32927.79|32927.79|32927.79|32927.79|32927.79|32927.79|32927.79|0
1629451280000|2021-08-20 09:21:20|32939.51|32939.51|32939.51|32939.51|32939.51|32939.51|32939.51|32939.51|0
1629451300000|2021-08-20 09:21:40|32945.37|32945.37|32945.37|32945.37|32945.37|32945.37|32945.37|32945.37|0
1629451310000|2021-08-20 09:21:50|32957.08|32957.08|32962.94|32962.94|32962.94|32962.94|32957.08|32957.08|0
1629451380000|2021-08-20 09:23:00|32951.22|32951.22|32951.22|32951.22|32951.22|32951.22|32951.22|32951.22|0
1629451390000|2021-08-20 09:23:10|32957.08|32957.08|32957.08|32957.08|32957.08|32957.08|32957.08|32957.08|0
1629451450000|2021-08-20 09:24:10|32945.37|32945.37|32951.22|32951.22|32951.22|32951.22|32939.51|32939.51|0
1629451510000|2021-08-20 09:25:10|32945.37|32945.37|32945.37|32945.37|32945.37|32945.37|32945.37|32945.37|0
1629451590000|2021-08-20 09:26:30|32939.51|32939.51|32951.22|32951.22|32951.22|32951.22|32939.51|32939.51|0
1629451600000|2021-08-20 09:26:40|32945.37|32945.37|32951.22|32951.22|32951.22|32951.22|32945.37|32945.37|0
1629451640000|2021-08-20 09:27:20|32964.73|32964.73|32964.73|32964.73|32964.73|32964.73|32964.73|32964.73|0
1629451660000|2021-08-20 09:27:40|32976.45|32976.45|32976.45|32976.45|32976.45|32976.45|32976.45|32976.45|0
1629451680000|2021-08-20 09:28:00|32988.16|32988.16|33005.73|33005.73|33011.59|33011.59|32988.16|32988.16|0
1629451690000|2021-08-20 09:28:10|33010.44|33010.44|33008.09|33008.09|33010.44|33010.44|33008.09|33008.09|0
1629451740000|2021-08-20 09:29:00|33005.73|33005.73|33005.73|33005.73|33005.73|33005.73|33005.73|33005.73|0
1629451760000|2021-08-20 09:29:20|33023.31|33023.31|33023.31|33023.31|33023.31|33023.31|33023.31|33023.31|0
1629451780000|2021-08-20 09:29:40|33040.88|33040.88|33040.88|33040.88|33040.88|33040.88|33040.88|33040.88|0
1629451790000|2021-08-20 09:29:50|33035.02|33035.02|33035.02|33035.02|33035.02|33035.02|33035.02|33035.02|0
1629451800000|2021-08-20 09:30:00|33046.73|33046.73|33005.73|33005.73|33046.73|33046.73|33005.73|33005.73|0
1629451810000|2021-08-20 09:30:10|32992.22|32992.22|32988.16|32988.16|32992.22|32992.22|32962.94|32962.94|0
1629451860000|2021-08-20 09:31:00|32976.45|32976.45|32949.51|32949.51|32978.8|32978.8|32949.51|32949.51|0
1629451870000|2021-08-20 09:31:10|32937.8|32937.8|32937.8|32937.8|32937.8|32937.8|32931.94|32931.94|0
1629451880000|2021-08-20 09:31:20|32943.66|32943.66|32931.94|32931.94|32943.66|32943.66|32931.94|32931.94|0
1629451980000|2021-08-20 09:33:00|32943.66|32943.66|32943.66|32943.66|32943.66|32943.66|32943.66|32943.66|0
1629451990000|2021-08-20 09:33:10|32972.94|32972.94|32972.94|32972.94|32972.94|32972.94|32972.94|32972.94|0
1629452010000|2021-08-20 09:33:30|32978.8|32978.8|32978.8|32978.8|32978.8|32978.8|32978.8|32978.8|0
1629452020000|2021-08-20 09:33:40|32967.09|32967.09|32961.23|32961.23|32967.09|32967.09|32961.23|32961.23|0
1629452050000|2021-08-20 09:34:10|32943.66|32943.66|32943.66|32943.66|32943.66|32943.66|32943.66|32943.66|0
1629452130000|2021-08-20 09:35:30|32949.51|32949.51|32943.66|32943.66|32949.51|32949.51|32943.66|32943.66|0
1629452140000|2021-08-20 09:35:40|32946.01|32946.01|32946.01|32946.01|32946.01|32946.01|32946.01|32946.01|0
1629452180000|2021-08-20 09:36:20|32957.72|32957.72|32957.72|32957.72|32957.72|32957.72|32957.72|32957.72|0
1629452190000|2021-08-20 09:36:30|32951.86|32951.86|32934.29|32934.29|32951.86|32951.86|32934.29|32934.29|0
1629452210000|2021-08-20 09:36:50|32946.01|32946.01|32946.01|32946.01|32969.44|32969.44|32946.01|32946.01|0
1629452230000|2021-08-20 09:37:10|32934.29|32934.29|32934.29|32934.29|32934.29|32934.29|32934.29|32934.29|0
1629452330000|2021-08-20 09:38:50|32951.86|32951.86|32951.86|32951.86|32951.86|32951.86|32951.86|32951.86|0
1629452360000|2021-08-20 09:39:20|32940.15|32940.15|32946.01|32946.01|32946.01|32946.01|32940.15|32940.15|0
1629452400000|2021-08-20 09:40:00|32940.15|32940.15|32940.15|32940.15|32940.15|32940.15|32940.15|32940.15|0
1629452410000|2021-08-20 09:40:10|32933.1|32933.1|32921.38|32921.38|32933.1|32933.1|32921.38|32921.38|0
1629452440000|2021-08-20 09:40:40|32903.81|32903.81|32903.81|32903.81|32903.81|32903.81|32903.81|32903.81|0
1629452450000|2021-08-20 09:40:50|32915.52|32915.52|32921.38|32921.38|32921.38|32921.38|32915.52|32915.52|0
1629452490000|2021-08-20 09:41:30|32916.68|32916.68|32910.82|32910.82|32916.68|32916.68|32910.82|32910.82|0
1629452500000|2021-08-20 09:41:40|32904.97|32904.97|32904.97|32904.97|32904.97|32904.97|32904.97|32904.97|0
1629452530000|2021-08-20 09:42:10|32922.54|32922.54|32922.54|32922.54|32922.54|32922.54|32922.54|32922.54|0
1629452570000|2021-08-20 09:42:50|32910.82|32910.82|32910.82|32910.82|32910.82|32910.82|32910.82|32910.82|0
1629452600000|2021-08-20 09:43:20|32922.54|32922.54|32928.39|32928.39|32928.39|32928.39|32922.54|32922.54|0
1629452640000|2021-08-20 09:44:00|32916.68|32916.68|32910.82|32910.82|32916.68|32916.68|32910.82|32910.82|0
1629452670000|2021-08-20 09:44:30|32916.68|32916.68|32934.25|32934.25|32945.97|32945.97|32916.68|32916.68|0
1629452700000|2021-08-20 09:45:00|32922.54|32922.54|32920.19|32920.19|32922.54|32922.54|32920.19|32920.19|0
1629452770000|2021-08-20 09:46:10|32931.9|32931.9|32931.9|32931.9|32931.9|32931.9|32931.9|32931.9|0
1629452790000|2021-08-20 09:46:30|32978.76|32978.76|32943.61|32943.61|32978.76|32978.76|32943.61|32943.61|0
1629452800000|2021-08-20 09:46:40|32931.9|32931.9|32931.9|32931.9|32931.9|32931.9|32931.9|32931.9|0
1629452820000|2021-08-20 09:47:00|32926.04|32926.04|32914.33|32914.33|32926.04|32926.04|32914.33|32914.33|0
1629452870000|2021-08-20 09:47:50|32926.04|32926.04|32926.04|32926.04|32926.04|32926.04|32926.04|32926.04|0
1629452960000|2021-08-20 09:49:20|32920.19|32920.19|32920.19|32920.19|32920.19|32920.19|32920.19|32920.19|0
1629452990000|2021-08-20 09:49:50|32931.9|32931.9|32931.9|32931.9|32931.9|32931.9|32931.9|32931.9|0
1629453000000|2021-08-20 09:50:00|32920.19|32920.19|32920.19|32920.19|32920.19|32920.19|32920.19|32920.19|0
1629453040000|2021-08-20 09:50:40|32914.33|32914.33|32920.19|32920.19|32926.04|32926.04|32914.33|32914.33|0
1629453110000|2021-08-20 09:51:50|32908.47|32908.47|32908.47|32908.47|32908.47|32908.47|32908.47|32908.47|0
1629453120000|2021-08-20 09:52:00|32920.19|32920.19|32920.19|32920.19|32920.19|32920.19|32920.19|32920.19|0
1629453140000|2021-08-20 09:52:20|32914.33|32914.33|32914.33|32914.33|32914.33|32914.33|32914.33|32914.33|0
1629453180000|2021-08-20 09:53:00|32911.98|32911.98|32911.98|32911.98|32911.98|32911.98|32911.98|32911.98|0
1629453190000|2021-08-20 09:53:10|32905.22|32905.22|32905.22|32905.22|32905.22|32905.22|32905.22|32905.22|0
1629453220000|2021-08-20 09:53:40|32893.51|32893.51|32905.22|32905.22|32905.22|32905.22|32893.51|32893.51|0
1629453240000|2021-08-20 09:54:00|32911.08|32911.08|32911.08|32911.08|32911.08|32911.08|32911.08|32911.08|0
1629453310000|2021-08-20 09:55:10|32916.94|32916.94|32916.94|32916.94|32916.94|32916.94|32916.94|32916.94|0
1629453330000|2021-08-20 09:55:30|32905.22|32905.22|32899.36|32899.36|32905.22|32905.22|32899.36|32899.36|0
1629453410000|2021-08-20 09:56:50|32887.65|32887.65|32887.65|32887.65|32887.65|32887.65|32887.65|32887.65|0
1629453440000|2021-08-20 09:57:20|32905.22|32905.22|32905.22|32905.22|32905.22|32905.22|32905.22|32905.22|0
1629453450000|2021-08-20 09:57:30|32899.36|32899.36|32899.36|32899.36|32899.36|32899.36|32899.36|32899.36|0
1629453530000|2021-08-20 09:58:50|32911.08|32911.08|32916.94|32916.94|32916.94|32916.94|32911.08|32911.08|0
1629453550000|2021-08-20 09:59:10|32899.36|32899.36|32899.36|32899.36|32899.36|32899.36|32899.36|32899.36|0
1629453560000|2021-08-20 09:59:20|32897.01|32897.01|32891.16|32891.16|32897.01|32897.01|32891.16|32891.16|0
1629453600000|2021-08-20 10:00:00|32888.81|32888.81|32859.52|32859.52|32888.81|32888.81|32859.52|32859.52|0
1629453640000|2021-08-20 10:00:40|32847.8|32847.8|32824.38|32824.38|32847.8|32847.8|32824.38|32824.38|0
1629453650000|2021-08-20 10:00:50|32836.09|32836.09|32841.95|32841.95|32841.95|32841.95|32836.09|32836.09|0
1629453720000|2021-08-20 10:02:00|32859.52|32859.52|32847.8|32847.8|32859.52|32859.52|32847.8|32847.8|0
1629453740000|2021-08-20 10:02:20|32830.23|32830.23|32812.66|32812.66|32830.23|32830.23|32812.66|32812.66|0
1629453750000|2021-08-20 10:02:30|32810.31|32810.31|32810.31|32810.31|32810.31|32810.31|32810.31|32810.31|0
1629453760000|2021-08-20 10:02:40|32823.82|32823.82|32837.33|32837.33|32837.33|32837.33|32823.82|32823.82|0
1629453770000|2021-08-20 10:02:50|32844.09|32844.09|32844.09|32844.09|32844.09|32844.09|32844.09|32844.09|0
1629453830000|2021-08-20 10:03:50|32838.23|32838.23|32844.09|32844.09|32844.09|32844.09|32838.23|32838.23|0
1629453840000|2021-08-20 10:04:00|32837.33|32837.33|32844.09|32844.09|32844.09|32844.09|32837.33|32837.33|0
1629453900000|2021-08-20 10:05:00|32867.52|32867.52|32867.52|32867.52|32867.52|32867.52|32867.52|32867.52|0
1629453940000|2021-08-20 10:05:40|32861.66|32861.66|32861.66|32861.66|32861.66|32861.66|32861.66|32861.66|0
1629454020000|2021-08-20 10:07:00|32873.37|32873.37|32861.66|32861.66|32873.37|32873.37|32861.66|32861.66|0
1629454070000|2021-08-20 10:07:50|32849.94|32849.94|32849.94|32849.94|32849.94|32849.94|32849.94|32849.94|0
1629454100000|2021-08-20 10:08:20|32844.09|32844.09|32844.09|32844.09|32844.09|32844.09|32844.09|32844.09|0
1629454140000|2021-08-20 10:09:00|32838.23|32838.23|32838.23|32838.23|32838.23|32838.23|32838.23|32838.23|0
1629454170000|2021-08-20 10:09:30|32826.52|32826.52|32826.52|32826.52|32826.52|32826.52|32826.52|32826.52|0
1629454200000|2021-08-20 10:10:00|32814.8|32814.8|32814.8|32814.8|32814.8|32814.8|32814.8|32814.8|0
1629454210000|2021-08-20 10:10:10|32808.94|32808.94|32826.52|32826.52|32826.52|32826.52|32808.94|32808.94|0
1629454310000|2021-08-20 10:11:50|32832.37|32832.37|32832.37|32832.37|32832.37|32832.37|32832.37|32832.37|0
1629454330000|2021-08-20 10:12:10|32838.23|32838.23|32832.37|32832.37|32838.23|32838.23|32832.37|32832.37|0
1629454390000|2021-08-20 10:13:10|32839.13|32839.13|32839.13|32839.13|32839.13|32839.13|32839.13|32839.13|0
1629454440000|2021-08-20 10:14:00|32844.99|32844.99|32867.26|32867.26|32867.26|32867.26|32844.99|32844.99|0
1629454490000|2021-08-20 10:14:50|32869.61|32869.61|32881.33|32881.33|32881.33|32881.33|32869.61|32869.61|0
1629454500000|2021-08-20 10:15:00|32876.62|32876.62|32888.34|32888.34|32888.34|32888.34|32876.62|32876.62|0
1629454510000|2021-08-20 10:15:10|32900.05|32900.05|32900.05|32900.05|32900.05|32900.05|32900.05|32900.05|0
1629454520000|2021-08-20 10:15:20|32905.91|32905.91|32905.91|32905.91|32905.91|32905.91|32905.91|32905.91|0
1629454560000|2021-08-20 10:16:00|32923.48|32923.48|32923.48|32923.48|32923.48|32923.48|32923.48|32923.48|0
1629454600000|2021-08-20 10:16:40|32946.91|32946.91|32946.91|32946.91|32946.91|32946.91|32946.91|32946.91|0
1629454610000|2021-08-20 10:16:50|32935.2|32935.2|32923.48|32923.48|32935.2|32935.2|32923.48|32923.48|0
1629454620000|2021-08-20 10:17:00|32929.34|32929.34|32917.62|32917.62|32929.34|32929.34|32917.62|32917.62|0
1629454640000|2021-08-20 10:17:20|32919.98|32919.98|32919.98|32919.98|32919.98|32919.98|32919.98|32919.98|0
1629454660000|2021-08-20 10:17:40|32937.55|32937.55|32937.55|32937.55|32937.55|32937.55|32937.55|32937.55|0
1629454690000|2021-08-20 10:18:10|32919.98|32919.98|32919.98|32919.98|32919.98|32919.98|32919.98|32919.98|0
1629454760000|2021-08-20 10:19:20|32937.55|32937.55|32925.83|32925.83|32937.55|32937.55|32919.98|32919.98|0
1629454800000|2021-08-20 10:20:00|32946.1|32946.1|32946.1|32946.1|32946.1|32946.1|32946.1|32946.1|0
1629454810000|2021-08-20 10:20:10|32940.24|32940.24|32940.24|32940.24|32940.24|32940.24|32940.24|32940.24|0
1629454830000|2021-08-20 10:20:30|32926.73|32926.73|32940.24|32940.24|32940.24|32940.24|32926.73|32926.73|0
1629454860000|2021-08-20 10:21:00|32934.38|32934.38|32934.38|32934.38|32934.38|32934.38|32934.38|32934.38|0
1629454880000|2021-08-20 10:21:20|32928.53|32928.53|32928.53|32928.53|32928.53|32928.53|32928.53|32928.53|0
1629454930000|2021-08-20 10:22:10|32910.96|32910.96|32910.96|32910.96|32910.96|32910.96|32910.96|32910.96|0
1629455040000|2021-08-20 10:24:00|32905.1|32905.1|32905.1|32905.1|32905.1|32905.1|32905.1|32905.1|0
1629455050000|2021-08-20 10:24:10|32893.38|32893.38|32893.38|32893.38|32893.38|32893.38|32893.38|32893.38|0
1629455100000|2021-08-20 10:25:00|32887.53|32887.53|32887.53|32887.53|32887.53|32887.53|32887.53|32887.53|0
1629455130000|2021-08-20 10:25:30|32893.38|32893.38|32893.38|32893.38|32893.38|32893.38|32893.38|32893.38|0
1629455140000|2021-08-20 10:25:40|32905.1|32905.1|32905.1|32905.1|32905.1|32905.1|32905.1|32905.1|0
1629455190000|2021-08-20 10:26:30|32910.96|32910.96|32910.96|32910.96|32910.96|32910.96|32910.96|32910.96|0
1629455210000|2021-08-20 10:26:50|32916.81|32916.81|32916.81|32916.81|32916.81|32916.81|32916.81|32916.81|0
1629455230000|2021-08-20 10:27:10|32922.67|32922.67|32922.67|32922.67|32922.67|32922.67|32922.67|32922.67|0
1629455280000|2021-08-20 10:28:00|32905.1|32905.1|32905.1|32905.1|32905.1|32905.1|32905.1|32905.1|0
1629455290000|2021-08-20 10:28:10|32899.24|32899.24|32916.81|32916.81|32916.81|32916.81|32899.24|32899.24|0
1629455350000|2021-08-20 10:29:10|32928.53|32928.53|32928.53|32928.53|32928.53|32928.53|32928.53|32928.53|0
1629455400000|2021-08-20 10:30:00|32915.02|32915.02|32926.73|32926.73|32926.73|32926.73|32915.02|32915.02|0
1629455410000|2021-08-20 10:30:10|32915.02|32915.02|32917.37|32917.37|32917.37|32917.37|32915.02|32915.02|0
1629455450000|2021-08-20 10:30:50|32915.02|32915.02|32915.02|32915.02|32915.02|32915.02|32915.02|32915.02|0
1629455460000|2021-08-20 10:31:00|32909.16|32909.16|32897.44|32897.44|32909.16|32909.16|32897.44|32897.44|0
1629455470000|2021-08-20 10:31:10|32909.16|32909.16|32909.16|32909.16|32909.16|32909.16|32909.16|32909.16|0
1629455500000|2021-08-20 10:31:40|32897.44|32897.44|32897.44|32897.44|32897.44|32897.44|32897.44|32897.44|0
1629455580000|2021-08-20 10:33:00|32909.16|32909.16|32915.02|32915.02|32915.02|32915.02|32909.16|32909.16|0
1629455590000|2021-08-20 10:33:10|32920.87|32920.87|32920.87|32920.87|32920.87|32920.87|32920.87|32920.87|0
1629455640000|2021-08-20 10:34:00|32915.02|32915.02|32909.16|32909.16|32915.02|32915.02|32909.16|32909.16|0
1629455760000|2021-08-20 10:36:00|32915.02|32915.02|32915.02|32915.02|32915.02|32915.02|32915.02|32915.02|0
1629455770000|2021-08-20 10:36:10|32903.3|32903.3|32903.3|32903.3|32903.3|32903.3|32903.3|32903.3|0
1629455780000|2021-08-20 10:36:20|32891.59|32891.59|32891.59|32891.59|32891.59|32891.59|32891.59|32891.59|0
1629455790000|2021-08-20 10:36:30|32885.73|32885.73|32885.73|32885.73|32885.73|32885.73|32885.73|32885.73|0
1629455840000|2021-08-20 10:37:20|32903.3|32903.3|32903.3|32903.3|32903.3|32903.3|32903.3|32903.3|0
1629455850000|2021-08-20 10:37:30|32905.65|32905.65|32917.37|32917.37|32917.37|32917.37|32905.65|32905.65|0
1629455860000|2021-08-20 10:37:40|32911.51|32911.51|32911.51|32911.51|32911.51|32911.51|32911.51|32911.51|0
1629455910000|2021-08-20 10:38:30|32917.37|32917.37|32917.37|32917.37|32917.37|32917.37|32917.37|32917.37|0
1629455960000|2021-08-20 10:39:20|32923.22|32923.22|32923.22|32923.22|32929.08|32929.08|32923.22|32923.22|0
1629456000000|2021-08-20 10:40:00|32929.08|32929.08|32929.08|32929.08|32929.08|32929.08|32929.08|32929.08|0
1629456030000|2021-08-20 10:40:30|32922.33|32922.33|32922.33|32922.33|32922.33|32922.33|32922.33|32922.33|0
1629456060000|2021-08-20 10:41:00|32910.61|32910.61|32910.61|32910.61|32910.61|32910.61|32910.61|32910.61|0
1629456070000|2021-08-20 10:41:10|32904.75|32904.75|32898.9|32898.9|32904.75|32904.75|32898.9|32898.9|0
1629456080000|2021-08-20 10:41:20|32893.04|32893.04|32893.04|32893.04|32893.04|32893.04|32893.04|32893.04|0
1629456180000|2021-08-20 10:43:00|32887.18|32887.18|32887.18|32887.18|32887.18|32887.18|32887.18|32887.18|0
1629456190000|2021-08-20 10:43:10|32904.75|32904.75|32904.75|32904.75|32904.75|32904.75|32904.75|32904.75|0
1629456200000|2021-08-20 10:43:20|32922.33|32922.33|32922.33|32922.33|32922.33|32922.33|32922.33|32922.33|0
1629456210000|2021-08-20 10:43:30|32916.47|32916.47|32916.47|32916.47|32916.47|32916.47|32916.47|32916.47|0
1629456300000|2021-08-20 10:45:00|32904.75|32904.75|32898.9|32898.9|32904.75|32904.75|32898.9|32898.9|0
1629456310000|2021-08-20 10:45:10|32910.61|32910.61|32910.61|32910.61|32910.61|32910.61|32910.61|32910.61|0
1629456360000|2021-08-20 10:46:00|32922.33|32922.33|32910.61|32910.61|32922.33|32922.33|32910.61|32910.61|0
1629456400000|2021-08-20 10:46:40|32898.9|32898.9|32898.9|32898.9|32898.9|32898.9|32898.9|32898.9|0
1629456450000|2021-08-20 10:47:30|32904.75|32904.75|32904.75|32904.75|32904.75|32904.75|32904.75|32904.75|0
1629456460000|2021-08-20 10:47:40|32902.4|32902.4|32902.4|32902.4|32902.4|32902.4|32902.4|32902.4|0
1629456530000|2021-08-20 10:48:50|32914.12|32914.12|32914.12|32914.12|32914.12|32914.12|32914.12|32914.12|0
1629456560000|2021-08-20 10:49:20|32911.77|32911.77|32916.47|32916.47|32916.47|32916.47|32911.77|32911.77|0
1629456570000|2021-08-20 10:49:30|32918.82|32918.82|32921.17|32921.17|32921.17|32921.17|32918.82|32918.82|0
1629456580000|2021-08-20 10:49:40|32927.03|32927.03|32927.03|32927.03|32927.03|32927.03|32927.03|32927.03|0
1629456600000|2021-08-20 10:50:00|32924.68|32924.68|32924.68|32924.68|32924.68|32924.68|32924.68|32924.68|0
1629456670000|2021-08-20 10:51:10|32907.11|32907.11|32907.11|32907.11|32907.11|32907.11|32907.11|32907.11|0
1629456680000|2021-08-20 10:51:20|32912.96|32912.96|32912.96|32912.96|32912.96|32912.96|32912.96|32912.96|0
1629456720000|2021-08-20 10:52:00|32907.11|32907.11|32907.11|32907.11|32907.11|32907.11|32907.11|32907.11|0
1629456830000|2021-08-20 10:53:50|32901.25|32901.25|32901.25|32901.25|32901.25|32901.25|32901.25|32901.25|0
1629456900000|2021-08-20 10:55:00|32895.39|32895.39|32895.39|32895.39|32895.39|32895.39|32895.39|32895.39|0
1629456980000|2021-08-20 10:56:20|32889.53|32889.53|32889.53|32889.53|32889.53|32889.53|32889.53|32889.53|0
1629457000000|2021-08-20 10:56:40|32882.48|32882.48|32882.48|32882.48|32882.48|32882.48|32882.48|32882.48|0
1629457050000|2021-08-20 10:57:30|32889.24|32889.24|32889.24|32889.24|32889.24|32889.24|32889.24|32889.24|0
1629457060000|2021-08-20 10:57:40|32875.73|32875.73|32862.21|32862.21|32875.73|32875.73|32862.21|32862.21|0
1629457080000|2021-08-20 10:58:00|32868.07|32868.07|32862.21|32862.21|32868.07|32868.07|32862.21|32862.21|0
1629457100000|2021-08-20 10:58:20|32856.36|32856.36|32850.5|32850.5|32856.36|32856.36|32850.5|32850.5|0
1629457110000|2021-08-20 10:58:30|32844.64|32844.64|32844.64|32844.64|32844.64|32844.64|32844.64|32844.64|0
1629457140000|2021-08-20 10:59:00|32856.36|32856.36|32854.01|32854.01|32856.36|32856.36|32854.01|32854.01|0
1629457200000|2021-08-20 11:00:00|32856.36|32856.36|32849.3|32849.3|32862.21|32862.21|32849.3|32849.3|0
1629457240000|2021-08-20 11:00:40|32855.16|32855.16|32861.02|32861.02|32861.02|32861.02|32855.16|32855.16|0
1629457280000|2021-08-20 11:01:20|32855.16|32855.16|32855.16|32855.16|32855.16|32855.16|32855.16|32855.16|0
1629457340000|2021-08-20 11:02:20|32848.4|32848.4|32848.4|32848.4|32848.4|32848.4|32848.4|32848.4|0
1629457350000|2021-08-20 11:02:30|32842.55|32842.55|32848.4|32848.4|32848.4|32848.4|32842.55|32842.55|0
1629457370000|2021-08-20 11:02:50|32860.12|32860.12|32848.4|32848.4|32860.12|32860.12|32848.4|32848.4|0
1629457390000|2021-08-20 11:03:10|32860.12|32860.12|32860.12|32860.12|32860.12|32860.12|32860.12|32860.12|0
1629457400000|2021-08-20 11:03:20|32865.98|32865.98|32877.69|32877.69|32877.69|32877.69|32865.98|32865.98|0
1629457420000|2021-08-20 11:03:40|32865.98|32865.98|32860.12|32860.12|32865.98|32865.98|32860.12|32860.12|0
1629457470000|2021-08-20 11:04:30|32854.26|32854.26|32854.26|32854.26|32854.26|32854.26|32854.26|32854.26|0
1629457490000|2021-08-20 11:04:50|32860.12|32860.12|32860.12|32860.12|32860.12|32860.12|32860.12|32860.12|0
1629457520000|2021-08-20 11:05:20|32853.36|32853.36|32865.08|32865.08|32865.08|32865.08|32853.36|32853.36|0
1629457560000|2021-08-20 11:06:00|32853.36|32853.36|32858.07|32858.07|32858.07|32858.07|32853.36|32853.36|0
1629457570000|2021-08-20 11:06:10|32852.21|32852.21|32852.21|32852.21|32852.21|32852.21|32852.21|32852.21|0
1629457670000|2021-08-20 11:07:50|32849.86|32849.86|32849.86|32849.86|32849.86|32849.86|32849.86|32849.86|0
1629457680000|2021-08-20 11:08:00|32844|32844|32849.86|32849.86|32849.86|32849.86|32838.14|32838.14|0
1629457760000|2021-08-20 11:09:20|32844|32844|32844|32844|32844|32844|32844|32844|0
1629457770000|2021-08-20 11:09:30|32849.86|32849.86|32849.86|32849.86|32849.86|32849.86|32849.86|32849.86|0
1629457900000|2021-08-20 11:11:40|32855.71|32855.71|32855.71|32855.71|32855.71|32855.71|32855.71|32855.71|0
1629457920000|2021-08-20 11:12:00|32849.86|32849.86|32849.86|32849.86|32849.86|32849.86|32849.86|32849.86|0
1629457940000|2021-08-20 11:12:20|32844|32844|32844|32844|32844|32844|32844|32844|0
1629458070000|2021-08-20 11:14:30|32849.86|32849.86|32849.86|32849.86|32849.86|32849.86|32849.86|32849.86|0
1629458140000|2021-08-20 11:15:40|32844|32844|32849.86|32849.86|32849.86|32849.86|32844|32844|0
1629458180000|2021-08-20 11:16:20|32855.71|32855.71|32861.57|32861.57|32861.57|32861.57|32855.71|32855.71|0
1629458190000|2021-08-20 11:16:30|32855.71|32855.71|32849.86|32849.86|32855.71|32855.71|32849.86|32849.86|0
1629458280000|2021-08-20 11:18:00|32867.43|32867.43|32867.43|32867.43|32867.43|32867.43|32867.43|32867.43|0
1629458290000|2021-08-20 11:18:10|32873.29|32873.29|32873.29|32873.29|32873.29|32873.29|32873.29|32873.29|0
1629458340000|2021-08-20 11:19:00|32861.57|32861.57|32861.57|32861.57|32861.57|32861.57|32861.57|32861.57|0
1629458430000|2021-08-20 11:20:30|32873.29|32873.29|32873.29|32873.29|32873.29|32873.29|32873.29|32873.29|0
1629458520000|2021-08-20 11:22:00|32867.43|32867.43|32867.43|32867.43|32867.43|32867.43|32867.43|32867.43|0
1629458530000|2021-08-20 11:22:10|32861.57|32861.57|32855.71|32855.71|32861.57|32861.57|32855.71|32855.71|0
1629458580000|2021-08-20 11:23:00|32849.86|32849.86|32849.86|32849.86|32849.86|32849.86|32849.86|32849.86|0
1629458630000|2021-08-20 11:23:50|32844|32844|32849.86|32849.86|32849.86|32849.86|32844|32844|0
1629458700000|2021-08-20 11:25:00|32844|32844|32844|32844|32844|32844|32844|32844|0
1629458730000|2021-08-20 11:25:30|32855.71|32855.71|32861.57|32861.57|32861.57|32861.57|32855.71|32855.71|0
1629458740000|2021-08-20 11:25:40|32855.71|32855.71|32849.86|32849.86|32855.71|32855.71|32849.86|32849.86|0
1629458890000|2021-08-20 11:28:10|32861.57|32861.57|32861.57|32861.57|32861.57|32861.57|32855.71|32855.71|0
1629458930000|2021-08-20 11:28:50|32867.43|32867.43|32867.43|32867.43|32867.43|32867.43|32867.43|32867.43|0
1629458940000|2021-08-20 11:29:00|32855.71|32855.71|32855.71|32855.71|32855.71|32855.71|32855.71|32855.71|0
1629458950000|2021-08-20 11:29:10|32849.86|32849.86|32849.86|32849.86|32849.86|32849.86|32849.86|32849.86|0
1629459000000|2021-08-20 11:30:00|32845.16|32845.16|32845.16|32845.16|32845.16|32845.16|32845.16|32845.16|0
1629459120000|2021-08-20 11:32:00|32851.01|32851.01|32851.01|32851.01|32851.01|32851.01|32851.01|32851.01|0
1629459150000|2021-08-20 11:32:30|32846.31|32846.31|32846.31|32846.31|32846.31|32846.31|32846.31|32846.31|0
1629459190000|2021-08-20 11:33:10|32834.6|32834.6|32840.45|32840.45|32846.31|32846.31|32834.6|32834.6|0
1629459300000|2021-08-20 11:35:00|32846.31|32846.31|32840.45|32840.45|32846.31|32846.31|32840.45|32840.45|0
1629459430000|2021-08-20 11:37:10|32846.31|32846.31|32846.31|32846.31|32846.31|32846.31|32846.31|32846.31|0
1629459520000|2021-08-20 11:38:40|32852.17|32852.17|32852.17|32852.17|32852.17|32852.17|32852.17|32852.17|0
1629459580000|2021-08-20 11:39:40|32845.41|32845.41|32845.41|32845.41|32845.41|32845.41|32845.41|32845.41|0
1629459600000|2021-08-20 11:40:00|32862.98|32862.98|32862.98|32862.98|32862.98|32862.98|32862.98|32862.98|0
1629459630000|2021-08-20 11:40:30|32868.84|32868.84|32874.7|32874.7|32874.7|32874.7|32868.84|32868.84|0
1629459660000|2021-08-20 11:41:00|32868.84|32868.84|32862.98|32862.98|32868.84|32868.84|32862.98|32862.98|0
1629459690000|2021-08-20 11:41:30|32857.13|32857.13|32857.13|32857.13|32857.13|32857.13|32857.13|32857.13|0
1629459700000|2021-08-20 11:41:40|32862.98|32862.98|32862.98|32862.98|32862.98|32862.98|32862.98|32862.98|0
1629459800000|2021-08-20 11:43:20|32857.13|32857.13|32851.27|32851.27|32857.13|32857.13|32851.27|32851.27|0
1629459830000|2021-08-20 11:43:50|32857.13|32857.13|32862.98|32862.98|32862.98|32862.98|32857.13|32857.13|0
1629459850000|2021-08-20 11:44:10|32857.13|32857.13|32857.13|32857.13|32857.13|32857.13|32857.13|32857.13|0
1629459930000|2021-08-20 11:45:30|32845.41|32845.41|32845.41|32845.41|32845.41|32845.41|32845.41|32845.41|0
1629460020000|2021-08-20 11:47:00|32839.55|32839.55|32839.55|32839.55|32839.55|32839.55|32839.55|32839.55|0
1629460110000|2021-08-20 11:48:30|32845.41|32845.41|32845.41|32845.41|32845.41|32845.41|32845.41|32845.41|0
1629460170000|2021-08-20 11:49:30|32839.55|32839.55|32839.55|32839.55|32839.55|32839.55|32839.55|32839.55|0
1629460350000|2021-08-20 11:52:30|32845.41|32845.41|32845.41|32845.41|32845.41|32845.41|32845.41|32845.41|0
1629460380000|2021-08-20 11:53:00|32833.7|32833.7|32833.7|32833.7|32833.7|32833.7|32833.7|32833.7|0
1629460400000|2021-08-20 11:53:20|32827.84|32827.84|32827.84|32827.84|32827.84|32827.84|32827.84|32827.84|0
1629460460000|2021-08-20 11:54:20|32823.14|32823.14|32823.14|32823.14|32823.14|32823.14|32823.14|32823.14|0
1629460500000|2021-08-20 11:55:00|32825.49|32825.49|32827.84|32827.84|32827.84|32827.84|32825.49|32825.49|0
1629460540000|2021-08-20 11:55:40|32833.7|32833.7|32833.7|32833.7|32833.7|32833.7|32833.7|32833.7|0
1629460570000|2021-08-20 11:56:10|32821.98|32821.98|32816.13|32816.13|32821.98|32821.98|32816.13|32816.13|0
1629460590000|2021-08-20 11:56:30|32804.41|32804.41|32806.76|32806.76|32806.76|32806.76|32804.41|32804.41|0
1629460700000|2021-08-20 11:58:20|32812.62|32812.62|32783.33|32783.33|32812.62|32812.62|32783.33|32783.33|0
1629460720000|2021-08-20 11:58:40|32777.48|32777.48|32777.48|32777.48|32777.48|32777.48|32777.48|32777.48|0
1629460740000|2021-08-20 11:59:00|32771.62|32771.62|32754.05|32754.05|32771.62|32771.62|32754.05|32754.05|0
1629460790000|2021-08-20 11:59:50|32748.19|32748.19|32748.19|32748.19|32748.19|32748.19|32748.19|32748.19|0
1629460800000|2021-08-20 12:00:00|32724.76|32724.76|32724.76|32724.76|32724.76|32724.76|32724.76|32724.76|0
1629460840000|2021-08-20 12:00:40|32713.05|32713.05|32707.19|32707.19|32713.05|32713.05|32707.19|32707.19|0
1629460900000|2021-08-20 12:01:40|32709.54|32709.54|32709.54|32709.54|32709.54|32709.54|32709.54|32709.54|0
1629460920000|2021-08-20 12:02:00|32697.83|32697.83|32721.26|32721.26|32721.26|32721.26|32697.83|32697.83|0
1629461000000|2021-08-20 12:03:20|32732.97|32732.97|32732.97|32732.97|32732.97|32732.97|32732.97|32732.97|0
1629461010000|2021-08-20 12:03:30|32738.83|32738.83|32727.11|32727.11|32738.83|32738.83|32727.11|32727.11|0
1629461020000|2021-08-20 12:03:40|32721.26|32721.26|32721.26|32721.26|32721.26|32721.26|32721.26|32721.26|0
1629461040000|2021-08-20 12:04:00|32732.97|32732.97|32744.68|32744.68|32744.68|32744.68|32732.97|32732.97|0
1629461050000|2021-08-20 12:04:10|32756.4|32756.4|32756.4|32756.4|32756.4|32756.4|32756.4|32756.4|0
1629461060000|2021-08-20 12:04:20|32758.75|32758.75|32758.75|32758.75|32758.75|32758.75|32758.75|32758.75|0
1629461190000|2021-08-20 12:06:30|32770.46|32770.46|32770.46|32770.46|32770.46|32770.46|32770.46|32770.46|0
1629461200000|2021-08-20 12:06:40|32776.32|32776.32|32788.04|32788.04|32788.04|32788.04|32776.32|32776.32|0
1629461240000|2021-08-20 12:07:20|32793.89|32793.89|32793.89|32793.89|32793.89|32793.89|32793.89|32793.89|0
1629461250000|2021-08-20 12:07:30|32799.75|32799.75|32799.75|32799.75|32799.75|32799.75|32799.75|32799.75|0
1629461310000|2021-08-20 12:08:30|32793.89|32793.89|32793.89|32793.89|32793.89|32793.89|32788.04|32788.04|0
1629461430000|2021-08-20 12:10:30|32807.4|32807.4|32807.4|32807.4|32807.4|32807.4|32807.4|32807.4|0
1629461560000|2021-08-20 12:12:40|32801.55|32801.55|32801.55|32801.55|32801.55|32801.55|32801.55|32801.55|0
1629461570000|2021-08-20 12:12:50|32795.69|32795.69|32795.69|32795.69|32795.69|32795.69|32795.69|32795.69|0
1629461580000|2021-08-20 12:13:00|32807.4|32807.4|32807.4|32807.4|32807.4|32807.4|32807.4|32807.4|0
1629461660000|2021-08-20 12:14:20|32795.69|32795.69|32795.69|32795.69|32795.69|32795.69|32795.69|32795.69|0
1629461670000|2021-08-20 12:14:30|32789.83|32789.83|32789.83|32789.83|32789.83|32789.83|32789.83|32789.83|0
1629461680000|2021-08-20 12:14:40|32772.26|32772.26|32772.26|32772.26|32772.26|32772.26|32772.26|32772.26|0
1629461710000|2021-08-20 12:15:10|32789.83|32789.83|32783.98|32783.98|32789.83|32789.83|32783.98|32783.98|0
1629461740000|2021-08-20 12:15:40|32790.73|32790.73|32790.73|32790.73|32790.73|32790.73|32790.73|32790.73|0
1629461750000|2021-08-20 12:15:50|32804.24|32804.24|32822.71|32822.71|32822.71|32822.71|32804.24|32804.24|0
1629461850000|2021-08-20 12:17:30|32811|32811|32811|32811|32811|32811|32811|32811|0
1629461890000|2021-08-20 12:18:10|32822.71|32822.71|32822.71|32822.71|32822.71|32822.71|32822.71|32822.71|0
1629461980000|2021-08-20 12:19:40|32829.47|32829.47|32829.47|32829.47|32829.47|32829.47|32829.47|32829.47|0
1629462010000|2021-08-20 12:20:10|32827.12|32827.12|32827.12|32827.12|32827.12|32827.12|32827.12|32827.12|0
1629462040000|2021-08-20 12:20:40|32821.26|32821.26|32821.26|32821.26|32821.26|32821.26|32821.26|32821.26|0
1629462050000|2021-08-20 12:20:50|32827.12|32827.12|32827.12|32827.12|32827.12|32827.12|32827.12|32827.12|0
1629462080000|2021-08-20 12:21:20|32821.26|32821.26|32821.26|32821.26|32821.26|32821.26|32821.26|32821.26|0
1629462090000|2021-08-20 12:21:30|32815.4|32815.4|32815.4|32815.4|32815.4|32815.4|32815.4|32815.4|0
1629462120000|2021-08-20 12:22:00|32821.26|32821.26|32827.12|32827.12|32827.12|32827.12|32821.26|32821.26|0
1629462290000|2021-08-20 12:24:50|32832.97|32832.97|32832.97|32832.97|32832.97|32832.97|32832.97|32832.97|0
1629462360000|2021-08-20 12:26:00|32815.4|32815.4|32808.65|32808.65|32815.4|32815.4|32808.65|32808.65|0
1629462420000|2021-08-20 12:27:00|32811|32811|32811|32811|32811|32811|32811|32811|0
1629462450000|2021-08-20 12:27:30|32808.65|32808.65|32808.65|32808.65|32808.65|32808.65|32808.65|32808.65|0
1629462480000|2021-08-20 12:28:00|32796.93|32796.93|32796.93|32796.93|32796.93|32796.93|32796.93|32796.93|0
1629462510000|2021-08-20 12:28:30|32799.28|32799.28|32799.28|32799.28|32799.28|32799.28|32799.28|32799.28|0
1629462610000|2021-08-20 12:30:10|32805.14|32805.14|32816.85|32816.85|32816.85|32816.85|32805.14|32805.14|0
1629462660000|2021-08-20 12:31:00|32811|32811|32805.14|32805.14|32811|32811|32805.14|32805.14|0
1629462750000|2021-08-20 12:32:30|32793.43|32793.43|32793.43|32793.43|32793.43|32793.43|32793.43|32793.43|0
1629462780000|2021-08-20 12:33:00|32775.85|32775.85|32775.85|32775.85|32775.85|32775.85|32775.85|32775.85|0
1629462790000|2021-08-20 12:33:10|32770|32770|32770|32770|32770|32770|32770|32770|0
1629462860000|2021-08-20 12:34:20|32781.71|32781.71|32775.85|32775.85|32781.71|32781.71|32775.85|32775.85|0
1629462880000|2021-08-20 12:34:40|32787.57|32787.57|32793.43|32793.43|32799.28|32799.28|32787.57|32787.57|0
1629462890000|2021-08-20 12:34:50|32787.57|32787.57|32787.57|32787.57|32787.57|32787.57|32787.57|32787.57|0
1629462940000|2021-08-20 12:35:40|32781.71|32781.71|32781.71|32781.71|32781.71|32781.71|32781.71|32781.71|0
1629462950000|2021-08-20 12:35:50|32793.43|32793.43|32793.43|32793.43|32793.43|32793.43|32793.43|32793.43|0
1629462990000|2021-08-20 12:36:30|32799.28|32799.28|32799.28|32799.28|32799.28|32799.28|32799.28|32799.28|0
1629463020000|2021-08-20 12:37:00|32787.57|32787.57|32787.57|32787.57|32787.57|32787.57|32787.57|32787.57|0
1629463060000|2021-08-20 12:37:40|32799.28|32799.28|32799.28|32799.28|32799.28|32799.28|32799.28|32799.28|0
1629463080000|2021-08-20 12:38:00|32793.43|32793.43|32793.43|32793.43|32793.43|32793.43|32793.43|32793.43|0
1629463110000|2021-08-20 12:38:30|32805.14|32805.14|32805.14|32805.14|32805.14|32805.14|32805.14|32805.14|0
1629463180000|2021-08-20 12:39:40|32793.43|32793.43|32800.18|32800.18|32800.18|32800.18|32793.43|32793.43|0
1629463230000|2021-08-20 12:40:30|32811.9|32811.9|32811.9|32811.9|32811.9|32811.9|32811.9|32811.9|0
1629463260000|2021-08-20 12:41:00|32806.04|32806.04|32806.04|32806.04|32806.04|32806.04|32806.04|32806.04|0
1629463380000|2021-08-20 12:43:00|32817.75|32817.75|32817.75|32817.75|32817.75|32817.75|32817.75|32817.75|0
1629463400000|2021-08-20 12:43:20|32820.1|32820.1|32833.62|32833.62|32833.62|32833.62|32820.1|32820.1|0
1629463410000|2021-08-20 12:43:30|32839.47|32839.47|32839.47|32839.47|32839.47|32839.47|32839.47|32839.47|0
1629463540000|2021-08-20 12:45:40|32851.19|32851.19|32839.47|32839.47|32851.19|32851.19|32839.47|32839.47|0
1629463560000|2021-08-20 12:46:00|32845.33|32845.33|32837.12|32837.12|32845.33|32845.33|32837.12|32837.12|0
1629463580000|2021-08-20 12:46:20|32842.98|32842.98|32842.98|32842.98|32842.98|32842.98|32842.98|32842.98|0
1629463590000|2021-08-20 12:46:30|32848.84|32848.84|32848.84|32848.84|32848.84|32848.84|32848.84|32848.84|0
1629463630000|2021-08-20 12:47:10|32837.12|32837.12|32825.41|32825.41|32837.12|32837.12|32825.41|32825.41|0
1629463670000|2021-08-20 12:47:50|32842.98|32842.98|32842.98|32842.98|32842.98|32842.98|32842.98|32842.98|0
1629463680000|2021-08-20 12:48:00|32854.69|32854.69|32854.69|32854.69|32854.69|32854.69|32854.69|32854.69|0
1629463730000|2021-08-20 12:48:50|32857.04|32857.04|32865.25|32865.25|32865.25|32865.25|32857.04|32857.04|0
1629463740000|2021-08-20 12:49:00|32867.6|32867.6|32867.6|32867.6|32867.6|32867.6|32867.6|32867.6|0
1629463750000|2021-08-20 12:49:10|32869.96|32869.96|32867.6|32867.6|32869.96|32869.96|32867.6|32867.6|0
1629463860000|2021-08-20 12:51:00|32873.46|32873.46|32873.46|32873.46|32873.46|32873.46|32873.46|32873.46|0
1629463970000|2021-08-20 12:52:50|32875.81|32875.81|32875.81|32875.81|32875.81|32875.81|32875.81|32875.81|0
1629463980000|2021-08-20 12:53:00|32869.96|32869.96|32864.1|32864.1|32869.96|32869.96|32864.1|32864.1|0
1629463990000|2021-08-20 12:53:10|32869.96|32869.96|32869.96|32869.96|32869.96|32869.96|32869.96|32869.96|0
1629464010000|2021-08-20 12:53:30|32872.31|32872.31|32878.16|32878.16|32878.16|32878.16|32872.31|32872.31|0
1629464040000|2021-08-20 12:54:00|32884.02|32884.02|32884.02|32884.02|32884.02|32884.02|32884.02|32884.02|0
1629464080000|2021-08-20 12:54:40|32889.88|32889.88|32901.59|32901.59|32901.59|32901.59|32889.88|32889.88|0
1629464100000|2021-08-20 12:55:00|32903.94|32903.94|32909.8|32909.8|32909.8|32909.8|32903.94|32903.94|0
1629464150000|2021-08-20 12:55:50|32912.15|32912.15|32912.15|32912.15|32912.15|32912.15|32912.15|32912.15|0
1629464160000|2021-08-20 12:56:00|32906.29|32906.29|32906.29|32906.29|32906.29|32906.29|32906.29|32906.29|0
1629464220000|2021-08-20 12:57:00|32912.15|32912.15|32912.15|32912.15|32912.15|32912.15|32912.15|32912.15|0
1629464230000|2021-08-20 12:57:10|32906.29|32906.29|32906.29|32906.29|32906.29|32906.29|32906.29|32906.29|0
1629464290000|2021-08-20 12:58:10|32912.15|32912.15|32912.15|32912.15|32912.15|32912.15|32912.15|32912.15|0
1629464350000|2021-08-20 12:59:10|32906.29|32906.29|32918.01|32918.01|32918.01|32918.01|32906.29|32906.29|0
1629464360000|2021-08-20 12:59:20|32922.71|32922.71|32922.71|32922.71|32922.71|32922.71|32922.71|32922.71|0
1629464370000|2021-08-20 12:59:30|32916.85|32916.85|32905.14|32905.14|32916.85|32916.85|32905.14|32905.14|0
1629464430000|2021-08-20 13:00:30|32911|32911|32911|32911|32911|32911|32911|32911|0
1629464440000|2021-08-20 13:00:40|32905.14|32905.14|32905.14|32905.14|32905.14|32905.14|32899.28|32899.28|0
1629464460000|2021-08-20 13:01:00|32902.79|32902.79|32907.49|32907.49|32907.49|32907.49|32902.79|32902.79|0
1629464480000|2021-08-20 13:01:20|32889.92|32889.92|32889.92|32889.92|32889.92|32889.92|32889.92|32889.92|0
1629464520000|2021-08-20 13:02:00|32921.56|32921.56|32927.41|32927.41|32927.41|32927.41|32921.56|32921.56|0
1629464560000|2021-08-20 13:02:40|32913.9|32913.9|32908.05|32908.05|32913.9|32913.9|32896.33|32896.33|0
1629464580000|2021-08-20 13:03:00|32903.34|32903.34|32903.34|32903.34|32903.34|32903.34|32903.34|32903.34|0
1629464640000|2021-08-20 13:04:00|32898.64|32898.64|32898.64|32898.64|32898.64|32898.64|32898.64|32898.64|0
1629464660000|2021-08-20 13:04:20|32904.5|32904.5|32904.5|32904.5|32904.5|32904.5|32898.64|32898.64|0
1629464730000|2021-08-20 13:05:30|32906.85|32906.85|32906.85|32906.85|32906.85|32906.85|32906.85|32906.85|0
1629464750000|2021-08-20 13:05:50|32889.28|32889.28|32889.28|32889.28|32895.13|32895.13|32889.28|32889.28|0
1629464800000|2021-08-20 13:06:40|32895.13|32895.13|32895.13|32895.13|32895.13|32895.13|32895.13|32895.13|0
1629464860000|2021-08-20 13:07:40|32889.28|32889.28|32889.28|32889.28|32889.28|32889.28|32889.28|32889.28|0
1629464870000|2021-08-20 13:07:50|32883.42|32883.42|32883.42|32883.42|32895.13|32895.13|32883.42|32883.42|0
1629464940000|2021-08-20 13:09:00|32889.28|32889.28|32906.85|32906.85|32906.85|32906.85|32889.28|32889.28|0
1629464950000|2021-08-20 13:09:10|32912.71|32912.71|32912.71|32912.71|32912.71|32912.71|32912.71|32912.71|0
1629465000000|2021-08-20 13:10:00|32918.56|32918.56|32918.56|32918.56|32918.56|32918.56|32918.56|32918.56|0
1629465030000|2021-08-20 13:10:30|32920.91|32920.91|32920.91|32920.91|32920.91|32920.91|32920.91|32920.91|0
1629465050000|2021-08-20 13:10:50|32909.2|32909.2|32903.34|32903.34|32909.2|32909.2|32903.34|32903.34|0
1629465060000|2021-08-20 13:11:00|32909.2|32909.2|32909.2|32909.2|32909.2|32909.2|32909.2|32909.2|0
1629465080000|2021-08-20 13:11:20|32915.06|32915.06|32915.06|32915.06|32915.06|32915.06|32915.06|32915.06|0
1629465120000|2021-08-20 13:12:00|32897.49|32897.49|32885.77|32885.77|32897.49|32897.49|32885.77|32885.77|0
1629465170000|2021-08-20 13:12:50|32888.12|32888.12|32888.12|32888.12|32888.12|32888.12|32888.12|32888.12|0
1629465180000|2021-08-20 13:13:00|32882.27|32882.27|32882.27|32882.27|32882.27|32882.27|32882.27|32882.27|0
1629465210000|2021-08-20 13:13:30|32875.51|32875.51|32875.51|32875.51|32875.51|32875.51|32875.51|32875.51|0
1629465220000|2021-08-20 13:13:40|32869.65|32869.65|32869.65|32869.65|32869.65|32869.65|32869.65|32869.65|0
1629465270000|2021-08-20 13:14:30|32875.51|32875.51|32875.51|32875.51|32875.51|32875.51|32875.51|32875.51|0
1629465290000|2021-08-20 13:14:50|32881.37|32881.37|32881.37|32881.37|32881.37|32881.37|32881.37|32881.37|0
1629465310000|2021-08-20 13:15:10|32875.51|32875.51|32875.51|32875.51|32875.51|32875.51|32875.51|32875.51|0
1629465360000|2021-08-20 13:16:00|32873.16|32873.16|32873.16|32873.16|32873.16|32873.16|32867.3|32867.3|0
1629465410000|2021-08-20 13:16:50|32879.02|32879.02|32879.02|32879.02|32879.02|32879.02|32879.02|32879.02|0
1629465420000|2021-08-20 13:17:00|32884.87|32884.87|32925.87|32925.87|32925.87|32925.87|32884.87|32884.87|0
1629465430000|2021-08-20 13:17:10|32914.16|32914.16|32914.16|32914.16|32914.16|32914.16|32914.16|32914.16|0
1629465490000|2021-08-20 13:18:10|32902.44|32902.44|32896.59|32896.59|32908.3|32908.3|32896.59|32896.59|0
1629465500000|2021-08-20 13:18:20|32908.3|32908.3|32908.3|32908.3|32908.3|32908.3|32908.3|32908.3|0
1629465550000|2021-08-20 13:19:10|32915.36|32915.36|32903.64|32903.64|32915.36|32915.36|32903.64|32903.64|0
1629465590000|2021-08-20 13:19:50|32901.29|32901.29|32901.29|32901.29|32901.29|32901.29|32901.29|32901.29|0
1629465600000|2021-08-20 13:20:00|32918.86|32918.86|32913|32913|32918.86|32918.86|32913|32913|0
1629465650000|2021-08-20 13:20:50|32924.72|32924.72|32930.58|32930.58|32930.58|32930.58|32924.72|32924.72|0
1629465660000|2021-08-20 13:21:00|32948.15|32948.15|32959.86|32959.86|32959.86|32959.86|32948.15|32948.15|0
1629465670000|2021-08-20 13:21:10|32971.58|32971.58|32965.72|32965.72|32971.58|32971.58|32965.72|32965.72|0
1629465680000|2021-08-20 13:21:20|32971.58|32971.58|32978.63|32978.63|32978.63|32978.63|32971.58|32971.58|0
1629465720000|2021-08-20 13:22:00|32984.49|32984.49|32984.49|32984.49|32984.49|32984.49|32984.49|32984.49|0
1629465730000|2021-08-20 13:22:10|32996.2|32996.2|32996.2|32996.2|32996.2|32996.2|32996.2|32996.2|0
1629465750000|2021-08-20 13:22:30|33002.06|33002.06|33007.92|33007.92|33007.92|33007.92|33002.06|33002.06|0
1629465760000|2021-08-20 13:22:40|33019.63|33019.63|33019.63|33019.63|33019.63|33019.63|33019.63|33019.63|0
1629465770000|2021-08-20 13:22:50|33021.98|33021.98|33021.98|33021.98|33021.98|33021.98|33021.98|33021.98|0
1629465790000|2021-08-20 13:23:10|33039.55|33039.55|33045.41|33045.41|33045.41|33045.41|33039.55|33039.55|0
1629465800000|2021-08-20 13:23:20|33057.13|33057.13|33057.13|33057.13|33057.13|33057.13|33057.13|33057.13|0
1629465820000|2021-08-20 13:23:40|33063.88|33063.88|33063.88|33063.88|33063.88|33063.88|33063.88|33063.88|0
1629465840000|2021-08-20 13:24:00|33066.23|33066.23|33073.29|33073.29|33073.29|33073.29|33066.23|33066.23|0
1629465850000|2021-08-20 13:24:10|33085|33085|33085|33085|33085|33085|33085|33085|0
1629465870000|2021-08-20 13:24:30|33096.71|33096.71|33096.71|33096.71|33096.71|33096.71|33096.71|33096.71|0
1629465880000|2021-08-20 13:24:40|33102.57|33102.57|33085|33085|33126|33126|33085|33085|0
1629465940000|2021-08-20 13:25:40|33079.14|33079.14|33044|33044|33079.14|33079.14|33044|33044|0
1629465950000|2021-08-20 13:25:50|33026.43|33026.43|33026.43|33026.43|33026.43|33026.43|33026.43|33026.43|0
1629465970000|2021-08-20 13:26:10|33032.28|33032.28|33038.14|33038.14|33038.14|33038.14|33032.28|33032.28|0
1629465980000|2021-08-20 13:26:20|33026.43|33026.43|33026.43|33026.43|33026.43|33026.43|33026.43|33026.43|0
1629466050000|2021-08-20 13:27:30|33020.57|33020.57|33014.71|33014.71|33020.57|33020.57|33008.86|33008.86|0
1629466060000|2021-08-20 13:27:40|33008.86|33008.86|33008.86|33008.86|33008.86|33008.86|33008.86|33008.86|0
1629466070000|2021-08-20 13:27:50|33014.71|33014.71|33014.71|33014.71|33014.71|33014.71|33014.71|33014.71|0
1629466110000|2021-08-20 13:28:30|32991.28|32991.28|32984.23|32984.23|32991.28|32991.28|32984.23|32984.23|0
1629466180000|2021-08-20 13:29:40|32966.66|32966.66|32966.66|32966.66|32966.66|32966.66|32949.09|32949.09|0
1629466210000|2021-08-20 13:30:10|32954.94|32954.94|32954.94|32954.94|32954.94|32954.94|32954.94|32954.94|0
1629466280000|2021-08-20 13:31:20|32952.59|32952.59|32952.59|32952.59|32952.59|32952.59|32952.59|32952.59|0
1629466290000|2021-08-20 13:31:30|32943.49|32943.49|32943.49|32943.49|32943.49|32943.49|32943.49|32943.49|0
1629466300000|2021-08-20 13:31:40|32961.06|32961.06|32961.06|32961.06|32961.06|32961.06|32961.06|32961.06|0
1629466310000|2021-08-20 13:31:50|32955.2|32955.2|32955.2|32955.2|32955.2|32955.2|32955.2|32955.2|0
1629466340000|2021-08-20 13:32:20|32957.55|32957.55|32964.31|32964.31|32964.31|32964.31|32957.55|32957.55|0
1629466350000|2021-08-20 13:32:30|32957.55|32957.55|32957.55|32957.55|32957.55|32957.55|32957.55|32957.55|0
1629466360000|2021-08-20 13:32:40|32963.41|32963.41|32963.41|32963.41|32963.41|32963.41|32963.41|32963.41|0
1629466370000|2021-08-20 13:32:50|32970.17|32970.17|32965.46|32965.46|32970.17|32970.17|32965.46|32965.46|0
1629466390000|2021-08-20 13:33:10|32977.18|32977.18|32988.89|32988.89|32994.75|32994.75|32977.18|32977.18|0
1629466420000|2021-08-20 13:33:40|32994.75|32994.75|32959.61|32959.61|32994.75|32994.75|32959.61|32959.61|0
1629466440000|2021-08-20 13:34:00|32953.75|32953.75|32953.75|32953.75|32967.26|32967.26|32953.75|32953.75|0
1629466450000|2021-08-20 13:34:10|32942.03|32942.03|32959.61|32959.61|32959.61|32959.61|32942.03|32942.03|0
1629466460000|2021-08-20 13:34:20|32953.75|32953.75|32953.75|32953.75|32965.46|32965.46|32953.75|32953.75|0
1629466480000|2021-08-20 13:34:40|32949.05|32949.05|32949.05|32949.05|32949.05|32949.05|32949.05|32949.05|0
1629466500000|2021-08-20 13:35:00|32960.76|32960.76|32972.47|32972.47|32972.47|32972.47|32960.76|32960.76|0
1629466550000|2021-08-20 13:35:50|32966.62|32966.62|32966.62|32966.62|32966.62|32966.62|32966.62|32966.62|0
1629466560000|2021-08-20 13:36:00|32972.47|32972.47|32966.62|32966.62|32972.47|32972.47|32966.62|32966.62|0
1629466600000|2021-08-20 13:36:40|32972.47|32972.47|32984.19|32984.19|32990.05|32990.05|32972.47|32972.47|0
1629466610000|2021-08-20 13:36:50|32995.9|32995.9|33007.62|33007.62|33007.62|33007.62|32995.9|32995.9|0
1629466620000|2021-08-20 13:37:00|33001.76|33001.76|33001.76|33001.76|33001.76|33001.76|33001.76|33001.76|0
1629466640000|2021-08-20 13:37:20|32990.05|32990.05|32995.9|32995.9|32995.9|32995.9|32990.05|32990.05|0
1629466670000|2021-08-20 13:37:50|33001.76|33001.76|32995.9|32995.9|33001.76|33001.76|32995.9|32995.9|0
1629466680000|2021-08-20 13:38:00|33001.76|33001.76|33001.76|33001.76|33001.76|33001.76|33001.76|33001.76|0
1629466710000|2021-08-20 13:38:30|32995.9|32995.9|32995.9|32995.9|32995.9|32995.9|32995.9|32995.9|0
1629466720000|2021-08-20 13:38:40|33001.76|33001.76|33007.62|33007.62|33007.62|33007.62|33001.76|33001.76|0
1629466760000|2021-08-20 13:39:20|33021.13|33021.13|33007.62|33007.62|33021.13|33021.13|33007.62|33007.62|0
1629466780000|2021-08-20 13:39:40|33012.32|33012.32|33012.32|33012.32|33012.32|33012.32|33012.32|33012.32|0
1629466810000|2021-08-20 13:40:10|33014.67|33014.67|33016.47|33016.47|33034.04|33034.04|33014.67|33014.67|0
1629466860000|2021-08-20 13:41:00|33028.18|33028.18|33022.33|33022.33|33039.9|33039.9|33022.33|33022.33|0
1629466900000|2021-08-20 13:41:40|33016.47|33016.47|33010.61|33010.61|33016.47|33016.47|33004.75|33004.75|0
1629466920000|2021-08-20 13:42:00|33004.75|33004.75|33004.75|33004.75|33004.75|33004.75|33004.75|33004.75|0
1629466930000|2021-08-20 13:42:10|33010.61|33010.61|33010.61|33010.61|33010.61|33010.61|33010.61|33010.61|0
1629466940000|2021-08-20 13:42:20|33016.47|33016.47|33016.47|33016.47|33016.47|33016.47|33016.47|33016.47|0
1629466950000|2021-08-20 13:42:30|33022.33|33022.33|33022.33|33022.33|33022.33|33022.33|33022.33|33022.33|0
1629467000000|2021-08-20 13:43:20|33016.47|33016.47|33016.47|33016.47|33016.47|33016.47|33016.47|33016.47|0
1629467010000|2021-08-20 13:43:30|33010.61|33010.61|33010.61|33010.61|33010.61|33010.61|33010.61|33010.61|0
1629467020000|2021-08-20 13:43:40|33022.33|33022.33|33016.47|33016.47|33022.33|33022.33|33016.47|33016.47|0
1629467030000|2021-08-20 13:43:50|33022.33|33022.33|33022.33|33022.33|33022.33|33022.33|33022.33|33022.33|0
1629467050000|2021-08-20 13:44:10|33028.18|33028.18|33028.18|33028.18|33028.18|33028.18|33028.18|33028.18|0
1629467060000|2021-08-20 13:44:20|33032.89|33032.89|33032.89|33032.89|33032.89|33032.89|33032.89|33032.89|0
1629467090000|2021-08-20 13:44:50|33021.17|33021.17|33021.17|33021.17|33021.17|33021.17|33021.17|33021.17|0
1629467100000|2021-08-20 13:45:00|33015.31|33015.31|33015.31|33015.31|33015.31|33015.31|33015.31|33015.31|0
1629467150000|2021-08-20 13:45:50|32997.74|32997.74|32991.88|32991.88|33003.6|33003.6|32991.88|32991.88|0
1629467170000|2021-08-20 13:46:10|32986.03|32986.03|32986.03|32986.03|32986.03|32986.03|32986.03|32986.03|0
1629467180000|2021-08-20 13:46:20|32974.31|32974.31|32974.31|32974.31|32974.31|32974.31|32974.31|32974.31|0
1629467190000|2021-08-20 13:46:30|32980.17|32980.17|32980.17|32980.17|32980.17|32980.17|32980.17|32980.17|0
1629467210000|2021-08-20 13:46:50|32984.87|32984.87|32984.87|32984.87|32984.87|32984.87|32984.87|32984.87|0
1629467220000|2021-08-20 13:47:00|33002.44|33002.44|32997.74|32997.74|33002.44|33002.44|32997.74|32997.74|0
1629467230000|2021-08-20 13:47:10|33009.46|33009.46|32997.74|32997.74|33015.31|33015.31|32997.74|32997.74|0
1629467270000|2021-08-20 13:47:50|33002.44|33002.44|33002.44|33002.44|33002.44|33002.44|33002.44|33002.44|0
1629467280000|2021-08-20 13:48:00|33008.3|33008.3|33014.16|33014.16|33014.16|33014.16|33008.3|33008.3|0
1629467390000|2021-08-20 13:49:50|33031.73|33031.73|33025.87|33025.87|33037.59|33037.59|33020.02|33020.02|0
1629467420000|2021-08-20 13:50:20|33020.02|33020.02|33020.02|33020.02|33020.02|33020.02|33020.02|33020.02|0
1629467430000|2021-08-20 13:50:30|33008.3|33008.3|32990.73|32990.73|33014.16|33014.16|32990.73|32990.73|0
1629467450000|2021-08-20 13:50:50|32984.87|32984.87|32979.02|32979.02|32984.87|32984.87|32979.02|32979.02|0
1629467460000|2021-08-20 13:51:00|32996.59|32996.59|32996.59|32996.59|32996.59|32996.59|32996.59|32996.59|0
1629467480000|2021-08-20 13:51:20|32998.94|32998.94|32996.59|32996.59|32998.94|32998.94|32996.59|32996.59|0
1629467490000|2021-08-20 13:51:30|32990.73|32990.73|32979.02|32979.02|32990.73|32990.73|32979.02|32979.02|0
1629467540000|2021-08-20 13:52:20|32990.73|32990.73|32990.73|32990.73|32990.73|32990.73|32990.73|32990.73|0
1629467550000|2021-08-20 13:52:30|33008.3|33008.3|33008.3|33008.3|33008.3|33008.3|33008.3|33008.3|0
1629467620000|2021-08-20 13:53:40|33014.16|33014.16|33020.02|33020.02|33020.02|33020.02|33014.16|33014.16|0
1629467630000|2021-08-20 13:53:50|33014.16|33014.16|33002.44|33002.44|33014.16|33014.16|33002.44|33002.44|0
1629467640000|2021-08-20 13:54:00|33014.16|33014.16|32996.59|32996.59|33014.16|33014.16|32996.59|32996.59|0
1629467660000|2021-08-20 13:54:20|33008.3|33008.3|33008.3|33008.3|33008.3|33008.3|33008.3|33008.3|0
1629467680000|2021-08-20 13:54:40|33002.44|33002.44|33002.44|33002.44|33002.44|33002.44|33002.44|33002.44|0
1629467720000|2021-08-20 13:55:20|33008.3|33008.3|32955.59|32955.59|33014.16|33014.16|32938.01|32938.01|0
1629467730000|2021-08-20 13:55:30|32967.3|32967.3|32943.87|32943.87|32967.3|32967.3|32943.87|32943.87|0
1629467740000|2021-08-20 13:55:40|32938.01|32938.01|32955.59|32955.59|32955.59|32955.59|32938.01|32938.01|0
1629467760000|2021-08-20 13:56:00|32967.3|32967.3|32967.3|32967.3|32967.3|32967.3|32967.3|32967.3|0
1629467800000|2021-08-20 13:56:40|32973.16|32973.16|32990.73|32990.73|32990.73|32990.73|32973.16|32973.16|0
1629467830000|2021-08-20 13:57:10|32988.38|32988.38|32988.38|32988.38|32988.38|32988.38|32988.38|32988.38|0
1629467840000|2021-08-20 13:57:20|33000.09|33000.09|33000.09|33000.09|33000.09|33000.09|33000.09|33000.09|0
1629467880000|2021-08-20 13:58:00|33005.95|33005.95|33005.95|33005.95|33005.95|33005.95|33005.95|33005.95|0
1629467900000|2021-08-20 13:58:20|33008.3|33008.3|33008.3|33008.3|33008.3|33008.3|33008.3|33008.3|0
1629467910000|2021-08-20 13:58:30|32990.73|32990.73|32990.73|32990.73|32990.73|32990.73|32990.73|32990.73|0
1629467940000|2021-08-20 13:59:00|32986.03|32986.03|32970.77|32970.77|32986.03|32986.03|32970.77|32970.77|0
1629467950000|2021-08-20 13:59:10|32959.05|32959.05|32959.05|32959.05|32959.05|32959.05|32959.05|32959.05|0
1629467990000|2021-08-20 13:59:50|32961.4|32961.4|32961.4|32961.4|32961.4|32961.4|32961.4|32961.4|0
1629468010000|2021-08-20 14:00:10|32949.69|32949.69|32955.55|32955.55|32955.55|32955.55|32949.69|32949.69|0
1629468020000|2021-08-20 14:00:20|32949.69|32949.69|32949.69|32949.69|32949.69|32949.69|32949.69|32949.69|0
1629468030000|2021-08-20 14:00:30|32932.12|32932.12|32932.12|32932.12|32932.12|32932.12|32932.12|32932.12|0
1629468050000|2021-08-20 14:00:50|32955.55|32955.55|32955.55|32955.55|32955.55|32955.55|32955.55|32955.55|0
1629468080000|2021-08-20 14:01:20|32967.26|32967.26|32967.26|32967.26|32967.26|32967.26|32967.26|32967.26|0
1629468100000|2021-08-20 14:01:40|32955.55|32955.55|32955.55|32955.55|32955.55|32955.55|32955.55|32955.55|0
1629468120000|2021-08-20 14:02:00|32967.26|32967.26|32949.69|32949.69|32967.26|32967.26|32949.69|32949.69|0
1629468130000|2021-08-20 14:02:10|32954.39|32954.39|32954.39|32954.39|32954.39|32954.39|32954.39|32954.39|0
1629468240000|2021-08-20 14:04:00|32966.1|32966.1|32977.82|32977.82|32977.82|32977.82|32966.1|32966.1|0
1629468270000|2021-08-20 14:04:30|32983.68|32983.68|33001.25|33001.25|33001.25|33001.25|32983.68|32983.68|0
1629468320000|2021-08-20 14:05:20|32995.39|32995.39|32981.88|32981.88|32995.39|32995.39|32981.88|32981.88|0
1629468340000|2021-08-20 14:05:40|32993.59|32993.59|32993.59|32993.59|32999.45|32999.45|32993.59|32993.59|0
1629468360000|2021-08-20 14:06:00|33005.31|33005.31|33007.66|33007.66|33007.66|33007.66|33005.31|33005.31|0
1629468370000|2021-08-20 14:06:10|33013.52|33013.52|33013.52|33013.52|33013.52|33013.52|33013.52|33013.52|0
1629468390000|2021-08-20 14:06:30|33007.66|33007.66|33007.66|33007.66|33007.66|33007.66|33007.66|33007.66|0
1629468450000|2021-08-20 14:07:30|33001.8|33001.8|33001.8|33001.8|33001.8|33001.8|33001.8|33001.8|0
1629468460000|2021-08-20 14:07:40|33007.66|33007.66|33031.09|33031.09|33031.09|33031.09|33007.66|33007.66|0
1629468500000|2021-08-20 14:08:20|33036.95|33036.95|33048.66|33048.66|33048.66|33048.66|33036.95|33036.95|0
1629468510000|2021-08-20 14:08:30|33055.71|33055.71|33055.71|33055.71|33055.71|33055.71|33055.71|33055.71|0
1629468550000|2021-08-20 14:09:10|33067.43|33067.43|33067.43|33067.43|33067.43|33067.43|33067.43|33067.43|0
1629468560000|2021-08-20 14:09:20|33055.71|33055.71|33055.71|33055.71|33055.71|33055.71|33055.71|33055.71|0
1629468570000|2021-08-20 14:09:30|33044|33044|33044|33044|33044|33044|33044|33044|0
1629468580000|2021-08-20 14:09:40|33014.71|33014.71|33020.57|33020.57|33020.57|33020.57|33014.71|33014.71|0
1629468590000|2021-08-20 14:09:50|33014.71|33014.71|33014.71|33014.71|33014.71|33014.71|33014.71|33014.71|0
1629468630000|2021-08-20 14:10:30|33026.43|33026.43|33026.43|33026.43|33026.43|33026.43|33026.43|33026.43|0
1629468660000|2021-08-20 14:11:00|33032.28|33032.28|33032.28|33032.28|33032.28|33032.28|33032.28|33032.28|0
1629468670000|2021-08-20 14:11:10|33008.86|33008.86|33008.86|33008.86|33008.86|33008.86|33008.86|33008.86|0
1629468680000|2021-08-20 14:11:20|33003|33003|32991.28|32991.28|33003|33003|32991.28|32991.28|0
1629468740000|2021-08-20 14:12:20|33000.69|33000.69|33000.69|33000.69|33000.69|33000.69|33000.69|33000.69|0
1629468770000|2021-08-20 14:12:50|33006.55|33006.55|33006.55|33006.55|33006.55|33006.55|33006.55|33006.55|0
1629468800000|2021-08-20 14:13:20|32988.97|32988.97|32988.97|32988.97|32988.97|32988.97|32988.97|32988.97|0
1629468860000|2021-08-20 14:14:20|33000.69|33000.69|32994.83|32994.83|33000.69|33000.69|32994.83|32994.83|0
1629468880000|2021-08-20 14:14:40|33000.69|33000.69|33000.69|33000.69|33000.69|33000.69|33000.69|33000.69|0
1629468900000|2021-08-20 14:15:00|33006.55|33006.55|32988.97|32988.97|33006.55|33006.55|32988.97|32988.97|0
1629468920000|2021-08-20 14:15:20|33006.55|33006.55|33006.55|33006.55|33006.55|33006.55|33006.55|33006.55|0
1629468940000|2021-08-20 14:15:40|32988.97|32988.97|32988.97|32988.97|32988.97|32988.97|32988.97|32988.97|0
1629468960000|2021-08-20 14:16:00|32986.62|32986.62|32984.27|32984.27|32986.62|32986.62|32984.27|32984.27|0
1629468970000|2021-08-20 14:16:10|32972.56|32972.56|32972.56|32972.56|32972.56|32972.56|32972.56|32972.56|0
1629469060000|2021-08-20 14:17:40|32977.26|32977.26|32977.26|32977.26|32977.26|32977.26|32977.26|32977.26|0
1629469080000|2021-08-20 14:18:00|32983.12|32983.12|32972.56|32972.56|32983.12|32983.12|32965.55|32965.55|0
1629469090000|2021-08-20 14:18:10|32960.84|32960.84|32954.99|32954.99|32966.7|32966.7|32954.99|32954.99|0
1629469100000|2021-08-20 14:18:20|32950.28|32950.28|32962|32962|32962|32962|32950.28|32950.28|0
1629469160000|2021-08-20 14:19:20|32956.14|32956.14|32956.14|32956.14|32956.14|32956.14|32956.14|32956.14|0
1629469170000|2021-08-20 14:19:30|32950.28|32950.28|32956.14|32956.14|32956.14|32956.14|32950.28|32950.28|0
1629469180000|2021-08-20 14:19:40|32962|32962|32950.28|32950.28|32962|32962|32950.28|32950.28|0
1629469240000|2021-08-20 14:20:40|32956.14|32956.14|32962|32962|32962|32962|32956.14|32956.14|0
1629469270000|2021-08-20 14:21:10|32950.28|32950.28|32950.28|32950.28|32950.28|32950.28|32950.28|32950.28|0
1629469290000|2021-08-20 14:21:30|32944.43|32944.43|32938.57|32938.57|32944.43|32944.43|32938.57|32938.57|0
1629469360000|2021-08-20 14:22:40|32926.86|32926.86|32926.86|32926.86|32926.86|32926.86|32926.86|32926.86|0
1629469410000|2021-08-20 14:23:30|32924.5|32924.5|32924.5|32924.5|32924.5|32924.5|32924.5|32924.5|0
1629469420000|2021-08-20 14:23:40|32938.01|32938.01|32924.5|32924.5|32938.01|32938.01|32924.5|32924.5|0
1629469430000|2021-08-20 14:23:50|32938.01|32938.01|32902.87|32902.87|32938.01|32938.01|32902.87|32902.87|0
1629469460000|2021-08-20 14:24:20|32908.73|32908.73|32908.73|32908.73|32908.73|32908.73|32908.73|32908.73|0
1629469490000|2021-08-20 14:24:50|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|0
1629469500000|2021-08-20 14:25:00|32926.3|32926.3|32932.16|32932.16|32932.16|32932.16|32926.3|32926.3|0
1629469510000|2021-08-20 14:25:10|32959.18|32959.18|32972.69|32972.69|32972.69|32972.69|32959.18|32959.18|0
1629469520000|2021-08-20 14:25:20|32960.98|32960.98|32960.98|32960.98|32960.98|32960.98|32960.98|32960.98|0
1629469540000|2021-08-20 14:25:40|32947.47|32947.47|32960.98|32960.98|32960.98|32960.98|32947.47|32947.47|0
1629469560000|2021-08-20 14:26:00|32972.69|32972.69|32984.41|32984.41|32984.41|32984.41|32972.69|32972.69|0
1629469580000|2021-08-20 14:26:20|32990.26|32990.26|32990.26|32990.26|32990.26|32990.26|32990.26|32990.26|0
1629469610000|2021-08-20 14:26:50|32987.91|32987.91|32987.91|32987.91|32987.91|32987.91|32987.91|32987.91|0
1629469630000|2021-08-20 14:27:10|32976.2|32976.2|32976.2|32976.2|32976.2|32976.2|32976.2|32976.2|0
1629469680000|2021-08-20 14:28:00|32964.48|32964.48|32964.48|32964.48|32964.48|32964.48|32964.48|32964.48|0
1629469690000|2021-08-20 14:28:10|32958.63|32958.63|32958.63|32958.63|32958.63|32958.63|32958.63|32958.63|0
1629469700000|2021-08-20 14:28:20|32952.77|32952.77|32952.77|32952.77|32952.77|32952.77|32952.77|32952.77|0
1629469730000|2021-08-20 14:28:50|32941.05|32941.05|32941.05|32941.05|32941.05|32941.05|32941.05|32941.05|0
1629469770000|2021-08-20 14:29:30|32935.2|32935.2|32942.85|32942.85|32942.85|32942.85|32929.34|32929.34|0
1629469780000|2021-08-20 14:29:40|32936.99|32936.99|32936.99|32936.99|32936.99|32936.99|32936.99|32936.99|0
1629469790000|2021-08-20 14:29:50|32948.71|32948.71|32946.36|32946.36|32948.71|32948.71|32946.36|32946.36|0
1629469800000|2021-08-20 14:30:00|32952.21|32952.21|32958.07|32958.07|32958.07|32958.07|32952.21|32952.21|0
1629469810000|2021-08-20 14:30:10|32969.79|32969.79|32969.79|32969.79|32969.79|32969.79|32969.79|32969.79|0
1629469820000|2021-08-20 14:30:20|32976.84|32976.84|32976.84|32976.84|32976.84|32976.84|32976.84|32976.84|0
1629469870000|2021-08-20 14:31:10|32965.12|32965.12|32965.12|32965.12|32965.12|32965.12|32965.12|32965.12|0
1629469880000|2021-08-20 14:31:20|32982.7|32982.7|32982.7|32982.7|32982.7|32982.7|32982.7|32982.7|0
1629469890000|2021-08-20 14:31:30|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|0
1629469940000|2021-08-20 14:32:20|32972.14|32972.14|32972.14|32972.14|32972.14|32972.14|32972.14|32972.14|0
1629469980000|2021-08-20 14:33:00|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|0
1629470010000|2021-08-20 14:33:30|32991.5|32991.5|32991.5|32991.5|32991.5|32991.5|32991.5|32991.5|0
1629470020000|2021-08-20 14:33:40|32977.99|32977.99|32964.48|32964.48|32977.99|32977.99|32964.48|32964.48|0
1629470030000|2021-08-20 14:33:50|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|0
1629470050000|2021-08-20 14:34:10|32983.85|32983.85|32983.85|32983.85|32983.85|32983.85|32983.85|32983.85|0
1629470100000|2021-08-20 14:35:00|32995.57|32995.57|32995.57|32995.57|32995.57|32995.57|32995.57|32995.57|0
1629470110000|2021-08-20 14:35:10|33000.27|33000.27|33000.27|33000.27|33000.27|33000.27|33000.27|33000.27|0
1629470120000|2021-08-20 14:35:20|32994.41|32994.41|32988.55|32988.55|32994.41|32994.41|32970.98|32970.98|0
1629470130000|2021-08-20 14:35:30|32994.41|32994.41|32994.41|32994.41|32994.41|32994.41|32994.41|32994.41|0
1629470150000|2021-08-20 14:35:50|32988.55|32988.55|32988.55|32988.55|32988.55|32988.55|32988.55|32988.55|0
1629470160000|2021-08-20 14:36:00|32994.41|32994.41|33000.27|33000.27|33000.27|33000.27|32994.41|32994.41|0
1629470170000|2021-08-20 14:36:10|33006.12|33006.12|33006.12|33006.12|33006.12|33006.12|33006.12|33006.12|0
1629470220000|2021-08-20 14:37:00|33011.98|33011.98|33011.98|33011.98|33011.98|33011.98|33011.98|33011.98|0
1629470230000|2021-08-20 14:37:10|33009.63|33009.63|33009.63|33009.63|33009.63|33009.63|33009.63|33009.63|0
1629470270000|2021-08-20 14:37:50|32992.06|32992.06|32992.06|32992.06|32992.06|32992.06|32992.06|32992.06|0
1629470280000|2021-08-20 14:38:00|32986.2|32986.2|32986.2|32986.2|32986.2|32986.2|32986.2|32986.2|0
1629470320000|2021-08-20 14:38:40|32983.85|32983.85|32983.85|32983.85|32983.85|32983.85|32983.85|32983.85|0
1629470340000|2021-08-20 14:39:00|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|0
1629470360000|2021-08-20 14:39:20|32991.5|32991.5|32991.5|32991.5|32991.5|32991.5|32991.5|32991.5|0
1629470400000|2021-08-20 14:40:00|33003.22|33003.22|33009.08|33009.08|33009.08|33009.08|33003.22|33003.22|0
1629470450000|2021-08-20 14:40:50|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|0
1629470470000|2021-08-20 14:41:10|33003.22|33003.22|32997.36|32997.36|33003.22|33003.22|32997.36|32997.36|0
1629470490000|2021-08-20 14:41:30|33009.08|33009.08|33009.08|33009.08|33009.08|33009.08|33009.08|33009.08|0
1629470520000|2021-08-20 14:42:00|32997.36|32997.36|32997.36|32997.36|32997.36|32997.36|32997.36|32997.36|0
1629470530000|2021-08-20 14:42:10|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|0
1629470540000|2021-08-20 14:42:20|33020.79|33020.79|33003.22|33003.22|33020.79|33020.79|33003.22|33003.22|0
1629470550000|2021-08-20 14:42:30|33009.08|33009.08|33009.08|33009.08|33009.08|33009.08|33009.08|33009.08|0
1629470630000|2021-08-20 14:43:50|33003.22|33003.22|33009.08|33009.08|33009.08|33009.08|33003.22|33003.22|0
1629470640000|2021-08-20 14:44:00|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|0
1629470680000|2021-08-20 14:44:40|33003.22|33003.22|33003.22|33003.22|33003.22|33003.22|33003.22|33003.22|0
1629470690000|2021-08-20 14:44:50|32997.36|32997.36|33003.22|33003.22|33003.22|33003.22|32991.5|32991.5|0
1629470700000|2021-08-20 14:45:00|33009.08|33009.08|33009.08|33009.08|33009.08|33009.08|33009.08|33009.08|0
1629470710000|2021-08-20 14:45:10|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|0
1629470720000|2021-08-20 14:45:20|33020.79|33020.79|33020.79|33020.79|33020.79|33020.79|33020.79|33020.79|0
1629470730000|2021-08-20 14:45:30|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|0
1629470760000|2021-08-20 14:46:00|33003.22|33003.22|33003.22|33003.22|33003.22|33003.22|33003.22|33003.22|0
1629470770000|2021-08-20 14:46:10|33009.08|33009.08|33009.08|33009.08|33009.08|33009.08|33009.08|33009.08|0
1629470840000|2021-08-20 14:47:20|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|0
1629470850000|2021-08-20 14:47:30|33020.79|33020.79|33020.79|33020.79|33020.79|33020.79|33020.79|33020.79|0
1629470860000|2021-08-20 14:47:40|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|0
1629470880000|2021-08-20 14:48:00|33020.79|33020.79|33009.08|33009.08|33020.79|33020.79|33009.08|33009.08|0
1629470900000|2021-08-20 14:48:20|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|33014.93|0
1629470920000|2021-08-20 14:48:40|33003.22|33003.22|32997.36|32997.36|33003.22|33003.22|32997.36|32997.36|0
1629470950000|2021-08-20 14:49:10|33010.87|33010.87|33010.87|33010.87|33010.87|33010.87|33010.87|33010.87|0
1629471020000|2021-08-20 14:50:20|33016.73|33016.73|33016.73|33016.73|33016.73|33016.73|33016.73|33016.73|0
1629471030000|2021-08-20 14:50:30|33019.08|33019.08|33019.08|33019.08|33019.08|33019.08|33019.08|33019.08|0
1629471040000|2021-08-20 14:50:40|33024.94|33024.94|33024.94|33024.94|33024.94|33024.94|33024.94|33024.94|0
1629471050000|2021-08-20 14:50:50|33019.08|33019.08|33013.22|33013.22|33019.08|33019.08|33013.22|33013.22|0
1629471080000|2021-08-20 14:51:20|33019.08|33019.08|33019.08|33019.08|33019.08|33019.08|33019.08|33019.08|0
1629471090000|2021-08-20 14:51:30|33024.94|33024.94|33024.94|33024.94|33024.94|33024.94|33024.94|33024.94|0
1629471100000|2021-08-20 14:51:40|33011.43|33011.43|33011.43|33011.43|33011.43|33011.43|33011.43|33011.43|0
1629471130000|2021-08-20 14:52:10|33016.13|33016.13|33016.13|33016.13|33016.13|33016.13|33016.13|33016.13|0
1629471180000|2021-08-20 14:53:00|33018.48|33018.48|33020.83|33020.83|33020.83|33020.83|33018.48|33018.48|0
1629471190000|2021-08-20 14:53:10|33014.98|33014.98|33014.98|33014.98|33014.98|33014.98|32997.4|32997.4|0
1629471240000|2021-08-20 14:54:00|33010.27|33010.27|33010.27|33010.27|33010.27|33010.27|33010.27|33010.27|0
1629471290000|2021-08-20 14:54:50|32996.76|32996.76|32983.25|32983.25|32996.76|32996.76|32983.25|32983.25|0
1629471310000|2021-08-20 14:55:10|32989.11|32989.11|32994.96|32994.96|32994.96|32994.96|32989.11|32989.11|0
1629471360000|2021-08-20 14:56:00|33008.48|33008.48|33008.48|33008.48|33008.48|33008.48|33008.48|33008.48|0
1629471410000|2021-08-20 14:56:50|33014.33|33014.33|33016.68|33016.68|33016.68|33016.68|33014.33|33014.33|0
1629471420000|2021-08-20 14:57:00|33022.54|33022.54|33034.26|33034.26|33034.26|33034.26|33022.54|33022.54|0
1629471430000|2021-08-20 14:57:10|33028.4|33028.4|33028.4|33028.4|33028.4|33028.4|33028.4|33028.4|0
1629471460000|2021-08-20 14:57:40|33034.26|33034.26|33028.4|33028.4|33034.26|33034.26|33028.4|33028.4|0
1629471480000|2021-08-20 14:58:00|33030.75|33030.75|33042.46|33042.46|33042.46|33042.46|33030.75|33030.75|0
1629471490000|2021-08-20 14:58:10|33048.32|33048.32|33030.75|33030.75|33048.32|33048.32|33030.75|33030.75|0
1629471500000|2021-08-20 14:58:20|33036.61|33036.61|33036.61|33036.61|33036.61|33036.61|33036.61|33036.61|0
1629471510000|2021-08-20 14:58:30|33042.46|33042.46|33042.46|33042.46|33042.46|33042.46|33042.46|33042.46|0
1629471530000|2021-08-20 14:58:50|33048.32|33048.32|33048.32|33048.32|33048.32|33048.32|33048.32|33048.32|0
1629471590000|2021-08-20 14:59:50|33054.18|33054.18|33054.18|33054.18|33054.18|33054.18|33054.18|33054.18|0
1629471620000|2021-08-20 15:00:20|33060.04|33060.04|33071.75|33071.75|33071.75|33071.75|33060.04|33060.04|0
1629471640000|2021-08-20 15:00:40|33098.77|33098.77|33085.26|33085.26|33098.77|33098.77|33085.26|33085.26|0
1629471680000|2021-08-20 15:01:20|33091.12|33091.12|33079.4|33079.4|33091.12|33091.12|33079.4|33079.4|0
1629471700000|2021-08-20 15:01:40|33073.55|33073.55|33073.55|33073.55|33073.55|33073.55|33073.55|33073.55|0
1629471720000|2021-08-20 15:02:00|33079.4|33079.4|33079.4|33079.4|33079.4|33079.4|33079.4|33079.4|0
1629471770000|2021-08-20 15:02:50|33073.55|33073.55|33067.69|33067.69|33073.55|33073.55|33067.69|33067.69|0
1629471820000|2021-08-20 15:03:40|33073.55|33073.55|33067.69|33067.69|33073.55|33073.55|33067.69|33067.69|0
1629471880000|2021-08-20 15:04:40|33061.83|33061.83|33050.12|33050.12|33061.83|33061.83|33050.12|33050.12|0
1629471890000|2021-08-20 15:04:50|33055.98|33055.98|33055.98|33055.98|33055.98|33055.98|33055.98|33055.98|0
1629471910000|2021-08-20 15:05:10|33061.83|33061.83|33061.83|33061.83|33061.83|33061.83|33061.83|33061.83|0
1629471920000|2021-08-20 15:05:20|33057.13|33057.13|33057.13|33057.13|33057.13|33057.13|33057.13|33057.13|0
1629471930000|2021-08-20 15:05:30|33039.56|33039.56|33027.84|33027.84|33045.42|33045.42|33027.84|33027.84|0
1629471950000|2021-08-20 15:05:50|33041.36|33041.36|33041.36|33041.36|33041.36|33041.36|33041.36|33041.36|0
1629471970000|2021-08-20 15:06:10|33027.84|33027.84|33014.33|33014.33|33027.84|33027.84|33014.33|33014.33|0
1629472010000|2021-08-20 15:06:50|33026.05|33026.05|33020.19|33020.19|33026.05|33026.05|33020.19|33020.19|0
1629472020000|2021-08-20 15:07:00|33008.48|33008.48|33008.48|33008.48|33008.48|33008.48|33008.48|33008.48|0
1629472060000|2021-08-20 15:07:40|33014.33|33014.33|33000.82|33000.82|33014.33|33014.33|33000.82|33000.82|0
1629472140000|2021-08-20 15:09:00|32994.96|32994.96|32994.96|32994.96|32994.96|32994.96|32994.96|32994.96|0
1629472160000|2021-08-20 15:09:20|32989.11|32989.11|33008.48|33008.48|33008.48|33008.48|32989.11|32989.11|0
1629472200000|2021-08-20 15:10:00|33013.18|33013.18|33013.18|33013.18|33013.18|33013.18|33013.18|33013.18|0
1629472220000|2021-08-20 15:10:20|33019.04|33019.04|33019.04|33019.04|33019.04|33019.04|33019.04|33019.04|0
1629472250000|2021-08-20 15:10:50|33024.89|33024.89|33024.89|33024.89|33024.89|33024.89|33024.89|33024.89|0
1629472260000|2021-08-20 15:11:00|33020.19|33020.19|33020.19|33020.19|33020.19|33020.19|33020.19|33020.19|0
1629472270000|2021-08-20 15:11:10|33026.05|33026.05|33014.33|33014.33|33026.05|33026.05|33008.48|33008.48|0
1629472370000|2021-08-20 15:12:50|33020.19|33020.19|33026.05|33026.05|33026.05|33026.05|33020.19|33020.19|0
1629472390000|2021-08-20 15:13:10|33031.9|33031.9|33031.9|33031.9|33031.9|33031.9|33031.9|33031.9|0
1629472400000|2021-08-20 15:13:20|33037.76|33037.76|33035.41|33035.41|33037.76|33037.76|33035.41|33035.41|0
1629472410000|2021-08-20 15:13:30|33017.84|33017.84|33029.55|33029.55|33029.55|33029.55|33017.84|33017.84|0
1629472430000|2021-08-20 15:13:50|33017.84|33017.84|33011.98|33011.98|33017.84|33017.84|33011.98|33011.98|0
1629472440000|2021-08-20 15:14:00|33017.84|33017.84|33017.84|33017.84|33017.84|33017.84|33017.84|33017.84|0
1629472450000|2021-08-20 15:14:10|33023.7|33023.7|33023.7|33023.7|33023.7|33023.7|33023.7|33023.7|0
1629472470000|2021-08-20 15:14:30|33017.84|33017.84|33010.79|33010.79|33017.84|33017.84|33010.79|33010.79|0
1629472480000|2021-08-20 15:14:40|32997.27|32997.27|33010.79|33010.79|33010.79|33010.79|32997.27|32997.27|0
1629472490000|2021-08-20 15:14:50|32997.27|32997.27|32997.27|32997.27|32997.27|32997.27|32997.27|32997.27|0
1629472520000|2021-08-20 15:15:20|33010.79|33010.79|33010.79|33010.79|33010.79|33010.79|33010.79|33010.79|0
1629472560000|2021-08-20 15:16:00|33024.3|33024.3|33024.3|33024.3|33024.3|33024.3|33024.3|33024.3|0
1629472590000|2021-08-20 15:16:30|33036.01|33036.01|33036.01|33036.01|33036.01|33036.01|33036.01|33036.01|0
1629472600000|2021-08-20 15:16:40|33041.87|33041.87|33041.87|33041.87|33041.87|33041.87|33041.87|33041.87|0
1629472630000|2021-08-20 15:17:10|33039.52|33039.52|33039.52|33039.52|33039.52|33039.52|33039.52|33039.52|0
1629472640000|2021-08-20 15:17:20|33045.37|33045.37|33045.37|33045.37|33045.37|33045.37|33045.37|33045.37|0
1629472660000|2021-08-20 15:17:40|33047.73|33047.73|33041.87|33041.87|33047.73|33047.73|33041.87|33041.87|0
1629472670000|2021-08-20 15:17:50|33047.73|33047.73|33047.73|33047.73|33047.73|33047.73|33047.73|33047.73|0
1629472680000|2021-08-20 15:18:00|33053.58|33053.58|33044.22|33044.22|33053.58|33053.58|33041.87|33041.87|0
1629472730000|2021-08-20 15:18:50|33041.87|33041.87|33041.87|33041.87|33041.87|33041.87|33041.87|33041.87|0
1629472740000|2021-08-20 15:19:00|33039.52|33039.52|33039.52|33039.52|33039.52|33039.52|33039.52|33039.52|0
1629472750000|2021-08-20 15:19:10|33041.87|33041.87|33041.87|33041.87|33041.87|33041.87|33041.87|33041.87|0
1629472760000|2021-08-20 15:19:20|33028.36|33028.36|33028.36|33028.36|33028.36|33028.36|33028.36|33028.36|0
1629472770000|2021-08-20 15:19:30|33022.5|33022.5|33022.5|33022.5|33022.5|33022.5|33022.5|33022.5|0
1629472780000|2021-08-20 15:19:40|33008.99|33008.99|33006.64|33006.64|33008.99|33008.99|33006.64|33006.64|0
1629472800000|2021-08-20 15:20:00|32994.92|32994.92|33000.78|33000.78|33000.78|33000.78|32994.92|32994.92|0
1629472810000|2021-08-20 15:20:10|32994.92|32994.92|33000.78|33000.78|33000.78|33000.78|32994.92|32994.92|0
1629472820000|2021-08-20 15:20:20|32994.92|32994.92|32994.92|32994.92|32994.92|32994.92|32994.92|32994.92|0
1629472840000|2021-08-20 15:20:40|32997.27|32997.27|32997.27|32997.27|32997.27|32997.27|32997.27|32997.27|0
1629472880000|2021-08-20 15:21:20|33014.85|33014.85|33012.5|33012.5|33014.85|33014.85|33012.5|33012.5|0
1629472910000|2021-08-20 15:21:50|33006.64|33006.64|33020.15|33020.15|33020.15|33020.15|33006.64|33006.64|0
1629472940000|2021-08-20 15:22:20|33014.29|33014.29|33020.15|33020.15|33020.15|33020.15|33014.29|33014.29|0
1629473010000|2021-08-20 15:23:30|33008.43|33008.43|32996.72|32996.72|33008.43|33008.43|32990.86|32990.86|0
1629473020000|2021-08-20 15:23:40|33002.58|33002.58|33002.58|33002.58|33002.58|33002.58|33002.58|33002.58|0
1629473050000|2021-08-20 15:24:10|32996.72|32996.72|32996.72|32996.72|32996.72|32996.72|32996.72|32996.72|0
1629473100000|2021-08-20 15:25:00|32990.86|32990.86|32990.86|32990.86|32990.86|32990.86|32990.86|32990.86|0
1629473110000|2021-08-20 15:25:10|32996.72|32996.72|32996.72|32996.72|32996.72|32996.72|32996.72|32996.72|0
1629473120000|2021-08-20 15:25:20|33002.58|33002.58|33002.58|33002.58|33002.58|33002.58|33002.58|33002.58|0
1629473170000|2021-08-20 15:26:10|33008.43|33008.43|33008.43|33008.43|33008.43|33008.43|33008.43|33008.43|0
1629473220000|2021-08-20 15:27:00|33002.58|33002.58|32990.86|32990.86|33002.58|33002.58|32990.86|32990.86|0
1629473230000|2021-08-20 15:27:10|32993.21|32993.21|32993.21|32993.21|32993.21|32993.21|32993.21|32993.21|0
1629473240000|2021-08-20 15:27:20|33006.73|33006.73|33006.73|33006.73|33006.73|33006.73|33006.73|33006.73|0
1629473260000|2021-08-20 15:27:40|33000.87|33000.87|33006.73|33006.73|33006.73|33006.73|33000.87|33000.87|0
1629473270000|2021-08-20 15:27:50|33012.58|33012.58|33018.44|33018.44|33018.44|33018.44|33000.87|33000.87|0
1629473290000|2021-08-20 15:28:10|33006.73|33006.73|32981.5|32981.5|33006.73|33006.73|32969.79|32969.79|0
1629473320000|2021-08-20 15:28:40|32975.64|32975.64|32975.64|32975.64|32975.64|32975.64|32975.64|32975.64|0
1629473340000|2021-08-20 15:29:00|32958.07|32958.07|32958.07|32958.07|32958.07|32958.07|32958.07|32958.07|0
1629473350000|2021-08-20 15:29:10|32963.93|32963.93|32981.5|32981.5|32981.5|32981.5|32963.93|32963.93|0
1629473390000|2021-08-20 15:29:50|32969.79|32969.79|32983.3|32983.3|32983.3|32983.3|32969.79|32969.79|0
1629702900000|2021-08-23 07:15:00|33684.88|33684.88|33677.82|33677.82|33684.88|33684.88|33677.82|33677.82|0
1629702960000|2021-08-23 07:16:00|33707.11|33707.11|33707.11|33707.11|33707.11|33707.11|33707.11|33707.11|0
1629703030000|2021-08-23 07:17:10|33704.76|33704.76|33710.61|33710.61|33710.61|33710.61|33704.76|33704.76|0
1629703050000|2021-08-23 07:17:30|33708.26|33708.26|33708.26|33708.26|33708.26|33708.26|33708.26|33708.26|0
1629703060000|2021-08-23 07:17:40|33719.98|33719.98|33719.98|33719.98|33719.98|33719.98|33719.98|33719.98|0
1629703080000|2021-08-23 07:18:00|33731.69|33731.69|33743.41|33743.41|33743.41|33743.41|33731.69|33731.69|0
1629703150000|2021-08-23 07:19:10|33756.92|33756.92|33756.92|33756.92|33756.92|33756.92|33756.92|33756.92|0
1629703200000|2021-08-23 07:20:00|33797.92|33797.92|33797.92|33797.92|33797.92|33797.92|33797.92|33797.92|0
1629703220000|2021-08-23 07:20:20|33809.63|33809.63|33809.63|33809.63|33809.63|33809.63|33809.63|33809.63|0
1629703230000|2021-08-23 07:20:30|33823.14|33823.14|33836.65|33836.65|33836.65|33836.65|33823.14|33823.14|0
1629703250000|2021-08-23 07:20:50|33848.37|33848.37|33860.08|33860.08|33860.08|33860.08|33848.37|33848.37|0
1629703290000|2021-08-23 07:21:30|33857.73|33857.73|33857.73|33857.73|33857.73|33857.73|33857.73|33857.73|0
1629703360000|2021-08-23 07:22:40|33845.98|33845.98|33845.98|33845.98|33845.98|33845.98|33845.98|33845.98|0
1629703420000|2021-08-23 07:23:40|33787.4|33787.4|33787.4|33787.4|33787.4|33787.4|33787.4|33787.4|0
1629703470000|2021-08-23 07:24:30|33781.55|33781.55|33781.55|33781.55|33781.55|33781.55|33781.55|33781.55|0
1629703500000|2021-08-23 07:25:00|33793.26|33793.26|33822.55|33822.55|33822.55|33822.55|33793.26|33793.26|0
1629703530000|2021-08-23 07:25:30|33817.85|33817.85|33870.56|33870.56|33870.56|33870.56|33817.85|33817.85|0
1629703540000|2021-08-23 07:25:40|33847.13|33847.13|33847.13|33847.13|33847.13|33847.13|33847.13|33847.13|0
1629703570000|2021-08-23 07:26:10|33852.99|33852.99|33864.7|33864.7|33864.7|33864.7|33852.99|33852.99|0
1629703590000|2021-08-23 07:26:30|33862.35|33862.35|33850.64|33850.64|33862.35|33862.35|33850.64|33850.64|0
1629703600000|2021-08-23 07:26:40|33838.92|33838.92|33838.92|33838.92|33838.92|33838.92|33838.92|33838.92|0
1629703670000|2021-08-23 07:27:50|33803.78|33803.78|33803.78|33803.78|33803.78|33803.78|33803.78|33803.78|0
1629703720000|2021-08-23 07:28:40|33797.92|33797.92|33821.35|33821.35|33821.35|33821.35|33797.92|33797.92|0
1629703750000|2021-08-23 07:29:10|33856.49|33856.49|33856.49|33856.49|33856.49|33856.49|33856.49|33856.49|0
1629703770000|2021-08-23 07:29:30|33870.01|33870.01|33863.55|33863.55|33870.01|33870.01|33856.49|33856.49|0
1629703780000|2021-08-23 07:29:40|33868.25|33868.25|33891.68|33891.68|33891.68|33891.68|33868.25|33868.25|0
1629703790000|2021-08-23 07:29:50|33915.11|33915.11|33926.82|33926.82|33932.68|33932.68|33915.11|33915.11|0
1629703800000|2021-08-23 07:30:00|33891.68|33891.68|33919.77|33919.77|33932.68|33932.68|33891.68|33891.68|0
1629703810000|2021-08-23 07:30:10|33925.63|33925.63|33925.63|33925.63|33925.63|33925.63|33925.63|33925.63|0
1629703860000|2021-08-23 07:31:00|33908.05|33908.05|33937.34|33937.34|33937.34|33937.34|33908.05|33908.05|0
1629703890000|2021-08-23 07:31:30|33919.77|33919.77|33919.77|33919.77|33919.77|33919.77|33919.77|33919.77|0
1629703900000|2021-08-23 07:31:40|33908.05|33908.05|33908.05|33908.05|33908.05|33908.05|33908.05|33908.05|0
1629703910000|2021-08-23 07:31:50|33896.34|33896.34|33896.34|33896.34|33896.34|33896.34|33896.34|33896.34|0
1629703930000|2021-08-23 07:32:10|33908.05|33908.05|33919.77|33919.77|33919.77|33919.77|33908.05|33908.05|0
1629703980000|2021-08-23 07:33:00|33902.2|33902.2|33902.2|33902.2|33902.2|33902.2|33902.2|33902.2|0
1629704090000|2021-08-23 07:34:50|33867.05|33867.05|33867.05|33867.05|33867.05|33867.05|33867.05|33867.05|0
1629704140000|2021-08-23 07:35:40|33864.7|33864.7|33862.35|33862.35|33864.7|33864.7|33862.35|33862.35|0
1629704180000|2021-08-23 07:36:20|33850.64|33850.64|33844.78|33844.78|33850.64|33850.64|33844.78|33844.78|0
1629704230000|2021-08-23 07:37:10|33831.27|33831.27|33831.27|33831.27|33831.27|33831.27|33831.27|33831.27|0
1629704250000|2021-08-23 07:37:30|33813.7|33813.7|33813.7|33813.7|33813.7|33813.7|33813.7|33813.7|0
1629704260000|2021-08-23 07:37:40|33796.13|33796.13|33790.27|33790.27|33796.13|33796.13|33790.27|33790.27|0
1629704270000|2021-08-23 07:37:50|33772.7|33772.7|33772.7|33772.7|33772.7|33772.7|33772.7|33772.7|0
1629704360000|2021-08-23 07:39:20|33786.21|33786.21|33786.21|33786.21|33786.21|33786.21|33786.21|33786.21|0
1629704370000|2021-08-23 07:39:30|33783.86|33783.86|33783.86|33783.86|33783.86|33783.86|33783.86|33783.86|0
1629704420000|2021-08-23 07:40:20|33760.43|33760.43|33754.57|33754.57|33760.43|33760.43|33754.57|33754.57|0
1629704460000|2021-08-23 07:41:00|33801.43|33801.43|33801.43|33801.43|33801.43|33801.43|33801.43|33801.43|0
1629704520000|2021-08-23 07:42:00|33807.29|33807.29|33807.29|33807.29|33807.29|33807.29|33807.29|33807.29|0
1629704540000|2021-08-23 07:42:20|33830.71|33830.71|33830.71|33830.71|33830.71|33830.71|33830.71|33830.71|0
1629704570000|2021-08-23 07:42:50|33871.71|33871.71|33871.71|33871.71|33871.71|33871.71|33871.71|33871.71|0
1629704590000|2021-08-23 07:43:10|33888.17|33888.17|33888.17|33888.17|33888.17|33888.17|33888.17|33888.17|0
1629704600000|2021-08-23 07:43:20|33870.6|33870.6|33870.6|33870.6|33870.6|33870.6|33870.6|33870.6|0
1629704670000|2021-08-23 07:44:30|33894.03|33894.03|33894.03|33894.03|33894.03|33894.03|33894.03|33894.03|0
1629704760000|2021-08-23 07:46:00|33905.74|33905.74|33905.74|33905.74|33905.74|33905.74|33905.74|33905.74|0
1629704790000|2021-08-23 07:46:30|33888.17|33888.17|33888.17|33888.17|33888.17|33888.17|33888.17|33888.17|0
1629704800000|2021-08-23 07:46:40|33905.74|33905.74|33905.74|33905.74|33917.46|33917.46|33905.74|33905.74|0
1629704840000|2021-08-23 07:47:20|33892.23|33892.23|33892.23|33892.23|33892.23|33892.23|33892.23|33892.23|0
1629704850000|2021-08-23 07:47:30|33878.72|33878.72|33878.72|33878.72|33878.72|33878.72|33878.72|33878.72|0
1629704880000|2021-08-23 07:48:00|33874.02|33874.02|33891.59|33891.59|33891.59|33891.59|33874.02|33874.02|0
1629704910000|2021-08-23 07:48:30|33903.31|33903.31|33905.66|33905.66|33911.51|33911.51|33903.31|33903.31|0
1629704940000|2021-08-23 07:49:00|33899.8|33899.8|33864.02|33864.02|33899.8|33899.8|33864.02|33864.02|0
1629704960000|2021-08-23 07:49:20|33875.73|33875.73|33875.73|33875.73|33875.73|33875.73|33875.73|33875.73|0
1629704990000|2021-08-23 07:49:50|33873.38|33873.38|33873.38|33873.38|33873.38|33873.38|33873.38|33873.38|0
1629705000000|2021-08-23 07:50:00|33885.09|33885.09|33873.38|33873.38|33885.09|33885.09|33873.38|33873.38|0
1629705030000|2021-08-23 07:50:30|33861.66|33861.66|33859.31|33859.31|33861.66|33861.66|33859.31|33859.31|0
1629705060000|2021-08-23 07:51:00|33865.17|33865.17|33865.17|33865.17|33865.17|33865.17|33865.17|33865.17|0
1629705100000|2021-08-23 07:51:40|33871.03|33871.03|33871.03|33871.03|33871.03|33871.03|33871.03|33871.03|0
1629705130000|2021-08-23 07:52:10|33888.6|33888.6|33882.74|33882.74|33888.6|33888.6|33882.74|33882.74|0
1629705180000|2021-08-23 07:53:00|33894.46|33894.46|33894.46|33894.46|33894.46|33894.46|33894.46|33894.46|0
1629705210000|2021-08-23 07:53:30|33883.9|33883.9|33883.9|33883.9|33883.9|33883.9|33883.9|33883.9|0
1629705220000|2021-08-23 07:53:40|33878.04|33878.04|33878.04|33878.04|33878.04|33878.04|33878.04|33878.04|0
1629705240000|2021-08-23 07:54:00|33872.18|33872.18|33872.18|33872.18|33872.18|33872.18|33872.18|33872.18|0
1629705300000|2021-08-23 07:55:00|33866.32|33866.32|33866.32|33866.32|33866.32|33866.32|33866.32|33866.32|0
1629705340000|2021-08-23 07:55:40|33852.81|33852.81|33852.81|33852.81|33852.81|33852.81|33852.81|33852.81|0
1629705360000|2021-08-23 07:56:00|33870.39|33870.39|33870.39|33870.39|33870.39|33870.39|33870.39|33870.39|0
1629705380000|2021-08-23 07:56:20|33876.24|33876.24|33876.24|33876.24|33876.24|33876.24|33876.24|33876.24|0
1629705390000|2021-08-23 07:56:30|33846.96|33846.96|33846.96|33846.96|33846.96|33846.96|33846.96|33846.96|0
1629705410000|2021-08-23 07:56:50|33864.53|33864.53|33864.53|33864.53|33864.53|33864.53|33864.53|33864.53|0
1629705440000|2021-08-23 07:57:20|33852.81|33852.81|33852.81|33852.81|33852.81|33852.81|33852.81|33852.81|0
1629705510000|2021-08-23 07:58:30|33864.53|33864.53|33864.53|33864.53|33864.53|33864.53|33864.53|33864.53|0
1629705560000|2021-08-23 07:59:20|33876.24|33876.24|33876.24|33876.24|33876.24|33876.24|33876.24|33876.24|0
1629705580000|2021-08-23 07:59:40|33864.53|33864.53|33864.53|33864.53|33864.53|33864.53|33864.53|33864.53|0
1629705600000|2021-08-23 08:00:00|33878.04|33878.04|33878.04|33878.04|33878.04|33878.04|33878.04|33878.04|0
1629705630000|2021-08-23 08:00:30|33907.33|33907.33|33907.33|33907.33|33907.33|33907.33|33907.33|33907.33|0
1629705650000|2021-08-23 08:00:50|33895.61|33895.61|33895.61|33895.61|33895.61|33895.61|33895.61|33895.61|0
1629705750000|2021-08-23 08:02:30|33883.9|33883.9|33878.04|33878.04|33883.9|33883.9|33878.04|33878.04|0
1629705810000|2021-08-23 08:03:30|33872.18|33872.18|33872.18|33872.18|33872.18|33872.18|33866.32|33866.32|0
1629705820000|2021-08-23 08:03:40|33866.32|33866.32|33866.32|33866.32|33866.32|33866.32|33866.32|33866.32|0
1629705830000|2021-08-23 08:03:50|33860.47|33860.47|33860.47|33860.47|33860.47|33860.47|33860.47|33860.47|0
1629705890000|2021-08-23 08:04:50|33854.61|33854.61|33854.61|33854.61|33854.61|33854.61|33854.61|33854.61|0
1629705910000|2021-08-23 08:05:10|33866.32|33866.32|33866.32|33866.32|33866.32|33866.32|33866.32|33866.32|0
1629705930000|2021-08-23 08:05:30|33872.18|33872.18|33872.18|33872.18|33872.18|33872.18|33872.18|33872.18|0
1629705940000|2021-08-23 08:05:40|33866.32|33866.32|33866.32|33866.32|33866.32|33866.32|33866.32|33866.32|0
1629706000000|2021-08-23 08:06:40|33852.81|33852.81|33852.81|33852.81|33852.81|33852.81|33852.81|33852.81|0
1629706010000|2021-08-23 08:06:50|33817.67|33817.67|33817.67|33817.67|33817.67|33817.67|33817.67|33817.67|0
1629706050000|2021-08-23 08:07:30|33841.1|33841.1|33841.1|33841.1|33841.1|33841.1|33841.1|33841.1|0
1629706080000|2021-08-23 08:08:00|33835.24|33835.24|33835.24|33835.24|33835.24|33835.24|33835.24|33835.24|0
1629706090000|2021-08-23 08:08:10|33829.39|33829.39|33829.39|33829.39|33829.39|33829.39|33829.39|33829.39|0
1629706110000|2021-08-23 08:08:30|33835.24|33835.24|33835.24|33835.24|33835.24|33835.24|33835.24|33835.24|0
1629706140000|2021-08-23 08:09:00|33846.96|33846.96|33844.61|33844.61|33852.81|33852.81|33844.61|33844.61|0
1629706170000|2021-08-23 08:09:30|33842.25|33842.25|33842.25|33842.25|33842.25|33842.25|33842.25|33842.25|0
1629706230000|2021-08-23 08:10:30|33848.11|33848.11|33853.97|33853.97|33853.97|33853.97|33848.11|33848.11|0
1629706250000|2021-08-23 08:10:50|33848.11|33848.11|33859.83|33859.83|33859.83|33859.83|33848.11|33848.11|0
1629706270000|2021-08-23 08:11:10|33842.25|33842.25|33842.25|33842.25|33842.25|33842.25|33842.25|33842.25|0
1629706330000|2021-08-23 08:12:10|33818.83|33818.83|33789.54|33789.54|33818.83|33818.83|33789.54|33789.54|0
1629706360000|2021-08-23 08:12:40|33784.84|33784.84|33784.84|33784.84|33784.84|33784.84|33784.84|33784.84|0
1629706440000|2021-08-23 08:14:00|33749.69|33749.69|33737.98|33737.98|33749.69|33749.69|33737.98|33737.98|0
1629706500000|2021-08-23 08:15:00|33749.69|33749.69|33749.69|33749.69|33749.69|33749.69|33749.69|33749.69|0
1629706510000|2021-08-23 08:15:10|33761.41|33761.41|33761.41|33761.41|33761.41|33761.41|33761.41|33761.41|0
1629706550000|2021-08-23 08:15:50|33737.98|33737.98|33737.98|33737.98|33737.98|33737.98|33737.98|33737.98|0
1629706580000|2021-08-23 08:16:20|33720.41|33720.41|33720.41|33720.41|33720.41|33720.41|33720.41|33720.41|0
1629706620000|2021-08-23 08:17:00|33726.26|33726.26|33708.69|33708.69|33726.26|33726.26|33708.69|33708.69|0
1629706680000|2021-08-23 08:18:00|33732.12|33732.12|33720.41|33720.41|33732.12|33732.12|33720.41|33720.41|0
1629706690000|2021-08-23 08:18:10|33714.55|33714.55|33714.55|33714.55|33714.55|33714.55|33714.55|33714.55|0
1629706700000|2021-08-23 08:18:20|33716.9|33716.9|33716.9|33716.9|33716.9|33716.9|33716.9|33716.9|0
1629706710000|2021-08-23 08:18:30|33719.25|33719.25|33719.25|33719.25|33719.25|33719.25|33719.25|33719.25|0
1629706760000|2021-08-23 08:19:20|33713.4|33713.4|33713.4|33713.4|33713.4|33713.4|33713.4|33713.4|0
1629706780000|2021-08-23 08:19:40|33730.97|33730.97|33741.53|33741.53|33777.82|33777.82|33730.97|33730.97|0
1629706790000|2021-08-23 08:19:50|33753.24|33753.24|33753.24|33753.24|33753.24|33753.24|33753.24|33753.24|0
1629706820000|2021-08-23 08:20:20|33741.53|33741.53|33741.53|33741.53|33741.53|33741.53|33741.53|33741.53|0
1629706860000|2021-08-23 08:21:00|33729.81|33729.81|33723.96|33723.96|33729.81|33729.81|33723.96|33723.96|0
1629707010000|2021-08-23 08:23:30|33741.53|33741.53|33735.67|33735.67|33741.53|33741.53|33735.67|33735.67|0
1629707020000|2021-08-23 08:23:40|33741.53|33741.53|33741.53|33741.53|33741.53|33741.53|33741.53|33741.53|0
1629707030000|2021-08-23 08:23:50|33729.81|33729.81|33729.81|33729.81|33729.81|33729.81|33729.81|33729.81|0
1629707060000|2021-08-23 08:24:20|33734.51|33734.51|33734.51|33734.51|33734.51|33734.51|33734.51|33734.51|0
1629707120000|2021-08-23 08:25:20|33722.8|33722.8|33722.8|33722.8|33722.8|33722.8|33722.8|33722.8|0
1629707130000|2021-08-23 08:25:30|33705.23|33705.23|33693.51|33693.51|33705.23|33705.23|33693.51|33693.51|0
1629707140000|2021-08-23 08:25:40|33675.94|33675.94|33664.23|33664.23|33675.94|33675.94|33664.23|33664.23|0
1629707150000|2021-08-23 08:25:50|33675.94|33675.94|33671.24|33671.24|33675.94|33675.94|33671.24|33671.24|0
1629707230000|2021-08-23 08:27:10|33677.1|33677.1|33665.38|33665.38|33677.1|33677.1|33665.38|33665.38|0
1629707280000|2021-08-23 08:28:00|33651.87|33651.87|33638.36|33638.36|33651.87|33651.87|33638.36|33638.36|0
1629707310000|2021-08-23 08:28:30|33626.65|33626.65|33632.5|33632.5|33638.36|33638.36|33626.65|33626.65|0
1629707440000|2021-08-23 08:30:40|33614.93|33614.93|33614.93|33614.93|33614.93|33614.93|33614.93|33614.93|0
1629707460000|2021-08-23 08:31:00|33609.07|33609.07|33591.5|33591.5|33609.07|33609.07|33591.5|33591.5|0
1629707550000|2021-08-23 08:32:30|33597.36|33597.36|33597.36|33597.36|33597.36|33597.36|33597.36|33597.36|0
1629707570000|2021-08-23 08:32:50|33609.07|33609.07|33609.07|33609.07|33609.07|33609.07|33609.07|33609.07|0
1629707580000|2021-08-23 08:33:00|33626.65|33626.65|33626.65|33626.65|33626.65|33626.65|33626.65|33626.65|0
1629707630000|2021-08-23 08:33:50|33631.35|33631.35|33631.35|33631.35|33631.35|33631.35|33631.35|33631.35|0
1629707700000|2021-08-23 08:35:00|33643.06|33643.06|33648.92|33648.92|33648.92|33648.92|33631.35|33631.35|0
1629707800000|2021-08-23 08:36:40|33654.78|33654.78|33654.78|33654.78|33654.78|33654.78|33654.78|33654.78|0
1629707900000|2021-08-23 08:38:20|33672.35|33672.35|33648.92|33648.92|33672.35|33672.35|33648.92|33648.92|0
1629707940000|2021-08-23 08:39:00|33660.63|33660.63|33678.21|33678.21|33678.21|33678.21|33660.63|33660.63|0
1629707970000|2021-08-23 08:39:30|33666.49|33666.49|33666.49|33666.49|33666.49|33666.49|33666.49|33666.49|0
1629708020000|2021-08-23 08:40:20|33660.63|33660.63|33654.78|33654.78|33660.63|33660.63|33654.78|33654.78|0
1629708030000|2021-08-23 08:40:30|33648.92|33648.92|33648.92|33648.92|33648.92|33648.92|33648.92|33648.92|0
1629708070000|2021-08-23 08:41:10|33655.97|33655.97|33651.27|33651.27|33658.33|33658.33|33651.27|33651.27|0
1629708100000|2021-08-23 08:41:40|33645.41|33645.41|33645.41|33645.41|33645.41|33645.41|33645.41|33645.41|0
1629708230000|2021-08-23 08:43:50|33651.27|33651.27|33645.41|33645.41|33651.27|33651.27|33645.41|33645.41|0
1629708300000|2021-08-23 08:45:00|33657.13|33657.13|33657.13|33657.13|33657.13|33657.13|33657.13|33657.13|0
1629708420000|2021-08-23 08:47:00|33666.53|33666.53|33664.18|33664.18|33666.53|33666.53|33664.18|33664.18|0
1629708450000|2021-08-23 08:47:30|33658.33|33658.33|33681.75|33681.75|33681.75|33681.75|33658.33|33658.33|0
1629708470000|2021-08-23 08:47:50|33684.11|33684.11|33684.11|33684.11|33684.11|33684.11|33684.11|33684.11|0
1629708480000|2021-08-23 08:48:00|33689.96|33689.96|33689.96|33689.96|33689.96|33689.96|33689.96|33689.96|0
1629708600000|2021-08-23 08:50:00|33687.61|33687.61|33687.61|33687.61|33687.61|33687.61|33687.61|33687.61|0
1629708630000|2021-08-23 08:50:30|33685.26|33685.26|33685.26|33685.26|33685.26|33685.26|33685.26|33685.26|0
1629708650000|2021-08-23 08:50:50|33682.91|33682.91|33682.91|33682.91|33682.91|33682.91|33682.91|33682.91|0
1629708680000|2021-08-23 08:51:20|33694.62|33694.62|33706.34|33706.34|33706.34|33706.34|33694.62|33694.62|0
1629708730000|2021-08-23 08:52:10|33712.2|33712.2|33712.2|33712.2|33712.2|33712.2|33712.2|33712.2|0
1629708740000|2021-08-23 08:52:20|33706.34|33706.34|33706.34|33706.34|33706.34|33706.34|33706.34|33706.34|0
1629708760000|2021-08-23 08:52:40|33682.91|33682.91|33682.91|33682.91|33682.91|33682.91|33682.91|33682.91|0
1629708800000|2021-08-23 08:53:20|33688.77|33688.77|33686.42|33686.42|33688.77|33688.77|33686.42|33686.42|0
1629708880000|2021-08-23 08:54:40|33691.12|33691.12|33691.12|33691.12|33691.12|33691.12|33691.12|33691.12|0
1629708900000|2021-08-23 08:55:00|33688.77|33688.77|33682.91|33682.91|33688.77|33688.77|33682.91|33682.91|0
1629708960000|2021-08-23 08:56:00|33677.05|33677.05|33677.05|33677.05|33677.05|33677.05|33677.05|33677.05|0
1629708970000|2021-08-23 08:56:10|33671.19|33671.19|33653.62|33653.62|33671.19|33671.19|33653.62|33653.62|0
1629708990000|2021-08-23 08:56:30|33647.77|33647.77|33653.62|33653.62|33653.62|33653.62|33647.77|33647.77|0
1629709030000|2021-08-23 08:57:10|33641.91|33641.91|33641.91|33641.91|33641.91|33641.91|33641.91|33641.91|0
1629709070000|2021-08-23 08:57:50|33659.48|33659.48|33659.48|33659.48|33659.48|33659.48|33659.48|33659.48|0
1629709080000|2021-08-23 08:58:00|33671.19|33671.19|33659.48|33659.48|33671.19|33671.19|33653.62|33653.62|0
1629709170000|2021-08-23 08:59:30|33665.34|33665.34|33671.19|33671.19|33671.19|33671.19|33665.34|33665.34|0
1629709200000|2021-08-23 09:00:00|33677.05|33677.05|33682.91|33682.91|33682.91|33682.91|33677.05|33677.05|0
1629709270000|2021-08-23 09:01:10|33671.19|33671.19|33688.77|33688.77|33688.77|33688.77|33671.19|33671.19|0
1629709280000|2021-08-23 09:01:20|33682.91|33682.91|33677.05|33677.05|33682.91|33682.91|33677.05|33677.05|0
1629709320000|2021-08-23 09:02:00|33688.77|33688.77|33688.77|33688.77|33688.77|33688.77|33688.77|33688.77|0
1629709360000|2021-08-23 09:02:40|33682.91|33682.91|33682.91|33682.91|33682.91|33682.91|33682.91|33682.91|0
1629709370000|2021-08-23 09:02:50|33677.05|33677.05|33671.19|33671.19|33677.05|33677.05|33671.19|33671.19|0
1629709400000|2021-08-23 09:03:20|33677.05|33677.05|33677.05|33677.05|33677.05|33677.05|33677.05|33677.05|0
1629709440000|2021-08-23 09:04:00|33682.91|33682.91|33682.91|33682.91|33682.91|33682.91|33682.91|33682.91|0
1629709450000|2021-08-23 09:04:10|33688.77|33688.77|33688.77|33688.77|33688.77|33688.77|33688.77|33688.77|0
1629709510000|2021-08-23 09:05:10|33691.12|33691.12|33677.05|33677.05|33691.12|33691.12|33677.05|33677.05|0
1629709550000|2021-08-23 09:05:50|33671.19|33671.19|33671.19|33671.19|33671.19|33671.19|33671.19|33671.19|0
1629709560000|2021-08-23 09:06:00|33666.49|33666.49|33666.49|33666.49|33666.49|33666.49|33666.49|33666.49|0
1629709570000|2021-08-23 09:06:10|33668.84|33668.84|33668.84|33668.84|33668.84|33668.84|33668.84|33668.84|0
1629709670000|2021-08-23 09:07:50|33662.99|33662.99|33662.99|33662.99|33662.99|33662.99|33662.99|33662.99|0
1629709720000|2021-08-23 09:08:40|33657.13|33657.13|33657.13|33657.13|33657.13|33657.13|33657.13|33657.13|0
1629709780000|2021-08-23 09:09:40|33651.27|33651.27|33651.27|33651.27|33651.27|33651.27|33651.27|33651.27|0
1629709850000|2021-08-23 09:10:50|33662.99|33662.99|33668.84|33668.84|33668.84|33668.84|33662.99|33662.99|0
1629709890000|2021-08-23 09:11:30|33657.13|33657.13|33657.13|33657.13|33657.13|33657.13|33657.13|33657.13|0
1629709900000|2021-08-23 09:11:40|33662.99|33662.99|33662.99|33662.99|33662.99|33662.99|33662.99|33662.99|0
1629709930000|2021-08-23 09:12:10|33660.63|33660.63|33658.28|33658.28|33660.63|33660.63|33658.28|33658.28|0
1629710030000|2021-08-23 09:13:50|33670|33670|33670|33670|33670|33670|33670|33670|0
1629710070000|2021-08-23 09:14:30|33640.71|33640.71|33640.71|33640.71|33640.71|33640.71|33640.71|33640.71|0
1629710090000|2021-08-23 09:14:50|33646.57|33646.57|33646.57|33646.57|33646.57|33646.57|33646.57|33646.57|0
1629710110000|2021-08-23 09:15:10|33634.85|33634.85|33634.85|33634.85|33634.85|33634.85|33634.85|33634.85|0
1629710180000|2021-08-23 09:16:20|33632.5|33632.5|33630.15|33630.15|33632.5|33632.5|33630.15|33630.15|0
1629710190000|2021-08-23 09:16:30|33641.87|33641.87|33641.87|33641.87|33641.87|33641.87|33641.87|33641.87|0
1629710230000|2021-08-23 09:17:10|33647.72|33647.72|33653.58|33653.58|33653.58|33653.58|33647.72|33647.72|0
1629710250000|2021-08-23 09:17:30|33648.88|33648.88|33648.88|33648.88|33648.88|33648.88|33648.88|33648.88|0
1629710320000|2021-08-23 09:18:40|33654.74|33654.74|33654.74|33654.74|33654.74|33654.74|33654.74|33654.74|0
1629710390000|2021-08-23 09:19:50|33678.17|33678.17|33678.17|33678.17|33678.17|33678.17|33678.17|33678.17|0
1629710420000|2021-08-23 09:20:20|33701.59|33701.59|33684.02|33684.02|33701.59|33701.59|33684.02|33684.02|0
1629710430000|2021-08-23 09:20:30|33689.88|33689.88|33689.88|33689.88|33689.88|33689.88|33689.88|33689.88|0
1629710510000|2021-08-23 09:21:50|33684.02|33684.02|33684.02|33684.02|33684.02|33684.02|33684.02|33684.02|0
1629710550000|2021-08-23 09:22:30|33681.67|33681.67|33681.67|33681.67|33681.67|33681.67|33681.67|33681.67|0
1629710580000|2021-08-23 09:23:00|33687.53|33687.53|33687.53|33687.53|33687.53|33687.53|33687.53|33687.53|0
1629710730000|2021-08-23 09:25:30|33699.24|33699.24|33699.24|33699.24|33699.24|33699.24|33699.24|33699.24|0
1629710790000|2021-08-23 09:26:30|33687.53|33687.53|33687.53|33687.53|33687.53|33687.53|33687.53|33687.53|0
1629710850000|2021-08-23 09:27:30|33693.39|33693.39|33693.39|33693.39|33693.39|33693.39|33693.39|33693.39|0
1629710940000|2021-08-23 09:29:00|33681.67|33681.67|33675.81|33675.81|33681.67|33681.67|33675.81|33675.81|0
1629710980000|2021-08-23 09:29:40|33664.1|33664.1|33664.1|33664.1|33664.1|33664.1|33664.1|33664.1|0
1629711000000|2021-08-23 09:30:00|33681.67|33681.67|33702.84|33702.84|33708.69|33708.69|33681.67|33681.67|0
1629711010000|2021-08-23 09:30:10|33696.98|33696.98|33691.12|33691.12|33696.98|33696.98|33691.12|33691.12|0
1629711090000|2021-08-23 09:31:30|33673.55|33673.55|33673.55|33673.55|33673.55|33673.55|33673.55|33673.55|0
1629711110000|2021-08-23 09:31:50|33679.41|33679.41|33679.41|33679.41|33679.41|33679.41|33679.41|33679.41|0
1629711130000|2021-08-23 09:32:10|33685.26|33685.26|33685.26|33685.26|33685.26|33685.26|33685.26|33685.26|0
1629711140000|2021-08-23 09:32:20|33679.41|33679.41|33685.26|33685.26|33685.26|33685.26|33679.41|33679.41|0
1629711150000|2021-08-23 09:32:30|33691.12|33691.12|33691.12|33691.12|33691.12|33691.12|33691.12|33691.12|0
1629711230000|2021-08-23 09:33:50|33673.55|33673.55|33685.26|33685.26|33685.26|33685.26|33673.55|33673.55|0
1629711260000|2021-08-23 09:34:20|33689.97|33689.97|33689.97|33689.97|33689.97|33689.97|33689.97|33689.97|0
1629711460000|2021-08-23 09:37:40|33678.25|33678.25|33678.25|33678.25|33678.25|33678.25|33678.25|33678.25|0
1629711520000|2021-08-23 09:38:40|33672.4|33672.4|33672.4|33672.4|33672.4|33672.4|33672.4|33672.4|0
1629711570000|2021-08-23 09:39:30|33678.25|33678.25|33685.31|33685.31|33685.31|33685.31|33678.25|33678.25|0
1629711580000|2021-08-23 09:39:40|33691.16|33691.16|33685.31|33685.31|33691.16|33691.16|33685.31|33685.31|0
1629711700000|2021-08-23 09:41:40|33697.02|33697.02|33714.59|33714.59|33714.59|33714.59|33697.02|33697.02|0
1629711770000|2021-08-23 09:42:50|33724|33724|33724|33724|33726.35|33726.35|33724|33724|0
1629711820000|2021-08-23 09:43:40|33700.57|33700.57|33706.43|33706.43|33706.43|33706.43|33700.57|33700.57|0
1629711900000|2021-08-23 09:45:00|33713.48|33713.48|33713.48|33713.48|33713.48|33713.48|33713.48|33713.48|0
1629711910000|2021-08-23 09:45:10|33715.83|33715.83|33715.83|33715.83|33715.83|33715.83|33715.83|33715.83|0
1629711930000|2021-08-23 09:45:30|33709.97|33709.97|33709.97|33709.97|33709.97|33709.97|33709.97|33709.97|0
1629711990000|2021-08-23 09:46:30|33721.69|33721.69|33721.69|33721.69|33721.69|33721.69|33721.69|33721.69|0
1629712020000|2021-08-23 09:47:00|33726.39|33726.39|33726.39|33726.39|33726.39|33726.39|33726.39|33726.39|0
1629712030000|2021-08-23 09:47:10|33728.74|33728.74|33740.46|33740.46|33740.46|33740.46|33728.74|33728.74|0
1629712070000|2021-08-23 09:47:50|33746.31|33746.31|33762.73|33762.73|33774.44|33774.44|33746.31|33746.31|0
1629712110000|2021-08-23 09:48:30|33758.03|33758.03|33758.03|33758.03|33758.03|33758.03|33758.03|33758.03|0
1629712130000|2021-08-23 09:48:50|33760.38|33760.38|33752.17|33752.17|33760.38|33760.38|33752.17|33752.17|0
1629712160000|2021-08-23 09:49:20|33754.52|33754.52|33729.94|33729.94|33759.22|33759.22|33729.94|33729.94|0
1629712180000|2021-08-23 09:49:40|33735.79|33735.79|33735.79|33735.79|33735.79|33735.79|33735.79|33735.79|0
1629712190000|2021-08-23 09:49:50|33741.65|33741.65|33741.65|33741.65|33741.65|33741.65|33741.65|33741.65|0
1629712230000|2021-08-23 09:50:30|33747.51|33747.51|33747.51|33747.51|33747.51|33747.51|33747.51|33747.51|0
1629712240000|2021-08-23 09:50:40|33759.22|33759.22|33766.28|33766.28|33766.28|33766.28|33759.22|33759.22|0
1629712380000|2021-08-23 09:53:00|33748.7|33748.7|33748.7|33748.7|33748.7|33748.7|33748.7|33748.7|0
1629712470000|2021-08-23 09:54:30|33751.06|33751.06|33753.41|33753.41|33753.41|33753.41|33751.06|33751.06|0
1629712570000|2021-08-23 09:56:10|33751.06|33751.06|33751.06|33751.06|33751.06|33751.06|33751.06|33751.06|0
1629712580000|2021-08-23 09:56:20|33748.7|33748.7|33728.78|33728.78|33748.7|33748.7|33717.07|33717.07|0
1629712650000|2021-08-23 09:57:30|33722.92|33722.92|33734.64|33734.64|33734.64|33734.64|33722.92|33722.92|0
1629712950000|2021-08-23 10:02:30|33728.78|33728.78|33728.78|33728.78|33728.78|33728.78|33728.78|33728.78|0
1629712990000|2021-08-23 10:03:10|33724.08|33724.08|33724.08|33724.08|33724.08|33724.08|33724.08|33724.08|0
1629713030000|2021-08-23 10:03:50|33735.79|33735.79|33735.79|33735.79|33735.79|33735.79|33735.79|33735.79|0
1629713040000|2021-08-23 10:04:00|33741.65|33741.65|33741.65|33741.65|33741.65|33741.65|33741.65|33741.65|0
1629713060000|2021-08-23 10:04:20|33724.08|33724.08|33724.08|33724.08|33724.08|33724.08|33724.08|33724.08|0
1629713100000|2021-08-23 10:05:00|33721.73|33721.73|33721.73|33721.73|33721.73|33721.73|33721.73|33721.73|0
1629713120000|2021-08-23 10:05:20|33710.01|33710.01|33721.73|33721.73|33721.73|33721.73|33710.01|33710.01|0
1629713140000|2021-08-23 10:05:40|33715.87|33715.87|33715.87|33715.87|33715.87|33715.87|33715.87|33715.87|0
1629713180000|2021-08-23 10:06:20|33710.01|33710.01|33715.87|33715.87|33715.87|33715.87|33710.01|33710.01|0
1629713220000|2021-08-23 10:07:00|33713.52|33713.52|33713.52|33713.52|33713.52|33713.52|33713.52|33713.52|0
1629713330000|2021-08-23 10:08:50|33701.81|33701.81|33701.81|33701.81|33701.81|33701.81|33701.81|33701.81|0
1629713370000|2021-08-23 10:09:30|33684.23|33684.23|33684.23|33684.23|33684.23|33684.23|33684.23|33684.23|0
1629713410000|2021-08-23 10:10:10|33666.66|33666.66|33666.66|33666.66|33666.66|33666.66|33666.66|33666.66|0
1629713520000|2021-08-23 10:12:00|33664.31|33664.31|33661.96|33661.96|33664.31|33664.31|33659.61|33659.61|0
1629713540000|2021-08-23 10:12:20|33644.39|33644.39|33632.67|33632.67|33644.39|33644.39|33632.67|33632.67|0
1629713570000|2021-08-23 10:12:50|33626.82|33626.82|33632.67|33632.67|33632.67|33632.67|33626.82|33626.82|0
1629713590000|2021-08-23 10:13:10|33638.53|33638.53|33644.39|33644.39|33644.39|33644.39|33638.53|33638.53|0
1629713690000|2021-08-23 10:14:50|33642.04|33642.04|33642.04|33642.04|33642.04|33642.04|33642.04|33642.04|0
1629713820000|2021-08-23 10:17:00|33647.89|33647.89|33647.89|33647.89|33647.89|33647.89|33647.89|33647.89|0
1629713830000|2021-08-23 10:17:10|33653.75|33653.75|33653.75|33653.75|33653.75|33653.75|33653.75|33653.75|0
1629713840000|2021-08-23 10:17:20|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|0
1629713940000|2021-08-23 10:19:00|33665.47|33665.47|33665.47|33665.47|33665.47|33665.47|33665.47|33665.47|0
1629713960000|2021-08-23 10:19:20|33653.75|33653.75|33653.75|33653.75|33653.75|33653.75|33653.75|33653.75|0
1629713970000|2021-08-23 10:19:30|33659.61|33659.61|33664.31|33664.31|33664.31|33664.31|33659.61|33659.61|0
1629713980000|2021-08-23 10:19:40|33669.01|33669.01|33669.01|33669.01|33669.01|33669.01|33669.01|33669.01|0
1629714080000|2021-08-23 10:21:20|33676.07|33676.07|33676.07|33676.07|33676.07|33676.07|33676.07|33676.07|0
1629714180000|2021-08-23 10:23:00|33664.35|33664.35|33699.5|33699.5|33699.5|33699.5|33664.35|33664.35|0
1629714190000|2021-08-23 10:23:10|33705.35|33705.35|33727.63|33727.63|33727.63|33727.63|33699.5|33699.5|0
1629714210000|2021-08-23 10:23:30|33721.77|33721.77|33721.77|33721.77|33721.77|33721.77|33721.77|33721.77|0
1629714250000|2021-08-23 10:24:10|33704.2|33704.2|33710.06|33710.06|33710.06|33710.06|33704.2|33704.2|0
1629714270000|2021-08-23 10:24:30|33707.7|33707.7|33707.7|33707.7|33707.7|33707.7|33707.7|33707.7|0
1629714310000|2021-08-23 10:25:10|33701.85|33701.85|33701.85|33701.85|33701.85|33701.85|33701.85|33701.85|0
1629714340000|2021-08-23 10:25:40|33713.56|33713.56|33719.42|33719.42|33719.42|33719.42|33713.56|33713.56|0
1629714360000|2021-08-23 10:26:00|33726.47|33726.47|33726.47|33726.47|33726.47|33726.47|33726.47|33726.47|0
1629714440000|2021-08-23 10:27:20|33738.19|33738.19|33738.19|33738.19|33738.19|33738.19|33738.19|33738.19|0
1629714580000|2021-08-23 10:29:40|33749.9|33749.9|33755.76|33755.76|33767.47|33767.47|33749.9|33749.9|0
1629714720000|2021-08-23 10:32:00|33758.11|33758.11|33771.62|33771.62|33771.62|33771.62|33758.11|33758.11|0
1629714950000|2021-08-23 10:35:50|33754.05|33754.05|33742.33|33742.33|33754.05|33754.05|33742.33|33742.33|0
1629714960000|2021-08-23 10:36:00|33736.48|33736.48|33736.48|33736.48|33742.33|33742.33|33736.48|33736.48|0
1629715140000|2021-08-23 10:39:00|33742.33|33742.33|33754.05|33754.05|33754.05|33754.05|33742.33|33742.33|0
1629715150000|2021-08-23 10:39:10|33759.91|33759.91|33748.19|33748.19|33759.91|33759.91|33748.19|33748.19|0
1629715170000|2021-08-23 10:39:30|33754.05|33754.05|33754.05|33754.05|33754.05|33754.05|33754.05|33754.05|0
1629715190000|2021-08-23 10:39:50|33748.19|33748.19|33748.19|33748.19|33748.19|33748.19|33748.19|33748.19|0
1629715220000|2021-08-23 10:40:20|33745.84|33745.84|33745.84|33745.84|33745.84|33745.84|33745.84|33745.84|0
1629715280000|2021-08-23 10:41:20|33739.98|33739.98|33739.98|33739.98|33739.98|33739.98|33739.98|33739.98|0
1629715290000|2021-08-23 10:41:30|33751.7|33751.7|33751.7|33751.7|33751.7|33751.7|33751.7|33751.7|0
1629715340000|2021-08-23 10:42:20|33745.84|33745.84|33745.84|33745.84|33745.84|33745.84|33745.84|33745.84|0
1629715480000|2021-08-23 10:44:40|33739.98|33739.98|33739.98|33739.98|33739.98|33739.98|33739.98|33739.98|0
1629715520000|2021-08-23 10:45:20|33734.13|33734.13|33734.13|33734.13|33734.13|33734.13|33734.13|33734.13|0
1629715600000|2021-08-23 10:46:40|33731.78|33731.78|33729.42|33729.42|33731.78|33731.78|33729.42|33729.42|0
1629715660000|2021-08-23 10:47:40|33741.14|33741.14|33727.07|33727.07|33741.14|33741.14|33727.07|33727.07|0
1629715710000|2021-08-23 10:48:30|33732.93|33732.93|33732.93|33732.93|33732.93|33732.93|33732.93|33732.93|0
1629715720000|2021-08-23 10:48:40|33738.79|33738.79|33750.5|33750.5|33750.5|33750.5|33738.79|33738.79|0
1629715730000|2021-08-23 10:48:50|33744.64|33744.64|33744.64|33744.64|33744.64|33744.64|33744.64|33744.64|0
1629715740000|2021-08-23 10:49:00|33732.93|33732.93|33732.93|33732.93|33732.93|33732.93|33732.93|33732.93|0
1629715830000|2021-08-23 10:50:30|33738.79|33738.79|33744.64|33744.64|33744.64|33744.64|33738.79|33738.79|0
1629715840000|2021-08-23 10:50:40|33747|33747|33747|33747|33747|33747|33747|33747|0
1629715860000|2021-08-23 10:51:00|33752.85|33752.85|33752.85|33752.85|33752.85|33752.85|33752.85|33752.85|0
1629715970000|2021-08-23 10:52:50|33735.28|33735.28|33735.28|33735.28|33735.28|33735.28|33735.28|33735.28|0
1629715990000|2021-08-23 10:53:10|33741.14|33741.14|33741.14|33741.14|33741.14|33741.14|33741.14|33741.14|0
1629716010000|2021-08-23 10:53:30|33747|33747|33747|33747|33747|33747|33747|33747|0
1629716150000|2021-08-23 10:55:50|33749.35|33749.35|33739.94|33739.94|33749.35|33749.35|33739.94|33739.94|0
1629716200000|2021-08-23 10:56:40|33745.8|33745.8|33745.8|33745.8|33745.8|33745.8|33745.8|33745.8|0
1629716300000|2021-08-23 10:58:20|33748.15|33748.15|33730.58|33730.58|33748.15|33748.15|33730.58|33730.58|0
1629716420000|2021-08-23 11:00:20|33724.72|33724.72|33724.72|33724.72|33724.72|33724.72|33724.72|33724.72|0
1629716550000|2021-08-23 11:02:30|33713.01|33713.01|33707.15|33707.15|33713.01|33713.01|33707.15|33707.15|0
1629716590000|2021-08-23 11:03:10|33711.85|33711.85|33697.79|33697.79|33711.85|33711.85|33686.07|33686.07|0
1629716600000|2021-08-23 11:03:20|33691.93|33691.93|33691.93|33691.93|33691.93|33691.93|33691.93|33691.93|0
1629716760000|2021-08-23 11:06:00|33686.07|33686.07|33686.07|33686.07|33686.07|33686.07|33686.07|33686.07|0
1629716800000|2021-08-23 11:06:40|33690.77|33690.77|33690.77|33690.77|33690.77|33690.77|33690.77|33690.77|0
1629716810000|2021-08-23 11:06:50|33686.07|33686.07|33686.07|33686.07|33686.07|33686.07|33686.07|33686.07|0
1629716820000|2021-08-23 11:07:00|33668.5|33668.5|33668.5|33668.5|33668.5|33668.5|33668.5|33668.5|0
1629716890000|2021-08-23 11:08:10|33674.36|33674.36|33674.36|33674.36|33674.36|33674.36|33674.36|33674.36|0
1629716920000|2021-08-23 11:08:40|33686.07|33686.07|33668.5|33668.5|33686.07|33686.07|33668.5|33668.5|0
1629716960000|2021-08-23 11:09:20|33680.22|33680.22|33686.07|33686.07|33686.07|33686.07|33680.22|33680.22|0
1629716970000|2021-08-23 11:09:30|33691.93|33691.93|33703.64|33703.64|33703.64|33703.64|33691.93|33691.93|0
1629717020000|2021-08-23 11:10:20|33701.29|33701.29|33701.29|33701.29|33701.29|33701.29|33701.29|33701.29|0
1629717060000|2021-08-23 11:11:00|33713.01|33713.01|33713.01|33713.01|33724.72|33724.72|33713.01|33713.01|0
1629717070000|2021-08-23 11:11:10|33724.72|33724.72|33724.72|33724.72|33730.58|33730.58|33724.72|33724.72|0
1629717100000|2021-08-23 11:11:40|33713.01|33713.01|33713.01|33713.01|33713.01|33713.01|33713.01|33713.01|0
1629717140000|2021-08-23 11:12:20|33699.5|33699.5|33699.5|33699.5|33699.5|33699.5|33699.5|33699.5|0
1629717180000|2021-08-23 11:13:00|33693.64|33693.64|33693.64|33693.64|33693.64|33693.64|33687.78|33687.78|0
1629717190000|2021-08-23 11:13:10|33699.5|33699.5|33699.5|33699.5|33699.5|33699.5|33699.5|33699.5|0
1629717260000|2021-08-23 11:14:20|33705.35|33705.35|33705.35|33705.35|33705.35|33705.35|33705.35|33705.35|0
1629717440000|2021-08-23 11:17:20|33699.5|33699.5|33699.5|33699.5|33699.5|33699.5|33699.5|33699.5|0
1629717520000|2021-08-23 11:18:40|33711.21|33711.21|33711.21|33711.21|33711.21|33711.21|33711.21|33711.21|0
1629717570000|2021-08-23 11:19:30|33717.07|33717.07|33722.92|33722.92|33722.92|33722.92|33711.21|33711.21|0
1629717580000|2021-08-23 11:19:40|33705.35|33705.35|33705.35|33705.35|33705.35|33705.35|33705.35|33705.35|0
1629717670000|2021-08-23 11:21:10|33717.07|33717.07|33717.07|33717.07|33717.07|33717.07|33717.07|33717.07|0
1629717680000|2021-08-23 11:21:20|33722.92|33722.92|33722.92|33722.92|33722.92|33722.92|33722.92|33722.92|0
1629717690000|2021-08-23 11:21:30|33725.28|33725.28|33725.28|33725.28|33725.28|33725.28|33725.28|33725.28|0
1629717740000|2021-08-23 11:22:20|33738.79|33738.79|33738.79|33738.79|33738.79|33738.79|33738.79|33738.79|0
1629717960000|2021-08-23 11:26:00|33741.14|33741.14|33741.14|33741.14|33741.14|33741.14|33741.14|33741.14|0
1629717970000|2021-08-23 11:26:10|33747|33747|33766.92|33766.92|33766.92|33766.92|33747|33747|0
1629717980000|2021-08-23 11:26:20|33772.78|33772.78|33772.78|33772.78|33772.78|33772.78|33761.06|33761.06|0
1629717990000|2021-08-23 11:26:30|33778.63|33778.63|33778.63|33778.63|33778.63|33778.63|33778.63|33778.63|0
1629718040000|2021-08-23 11:27:20|33784.49|33784.49|33784.49|33784.49|33784.49|33784.49|33784.49|33784.49|0
1629718090000|2021-08-23 11:28:10|33790.35|33790.35|33790.35|33790.35|33790.35|33790.35|33790.35|33790.35|0
1629718100000|2021-08-23 11:28:20|33796.2|33796.2|33796.2|33796.2|33796.2|33796.2|33796.2|33796.2|0
1629718150000|2021-08-23 11:29:10|33784.49|33784.49|33790.35|33790.35|33790.35|33790.35|33784.49|33784.49|0
1629718170000|2021-08-23 11:29:30|33784.49|33784.49|33784.49|33784.49|33784.49|33784.49|33784.49|33784.49|0
1629718200000|2021-08-23 11:30:00|33772.78|33772.78|33778.63|33778.63|33778.63|33778.63|33772.78|33772.78|0
1629718210000|2021-08-23 11:30:10|33784.49|33784.49|33784.49|33784.49|33784.49|33784.49|33784.49|33784.49|0
1629718280000|2021-08-23 11:31:20|33782.14|33782.14|33782.14|33782.14|33782.14|33782.14|33782.14|33782.14|0
1629718290000|2021-08-23 11:31:30|33788|33788|33788|33788|33788|33788|33788|33788|0
1629718480000|2021-08-23 11:34:40|33799.71|33799.71|33811.42|33811.42|33811.42|33811.42|33799.71|33799.71|0
1629718490000|2021-08-23 11:34:50|33817.28|33817.28|33817.28|33817.28|33817.28|33817.28|33817.28|33817.28|0
1629718510000|2021-08-23 11:35:10|33823.14|33823.14|33829|33829|33829|33829|33823.14|33823.14|0
1629718520000|2021-08-23 11:35:20|33831.35|33831.35|33831.35|33831.35|33831.35|33831.35|33831.35|33831.35|0
1629718540000|2021-08-23 11:35:40|33837.2|33837.2|33837.2|33837.2|33837.2|33837.2|33837.2|33837.2|0
1629718660000|2021-08-23 11:37:40|33839.56|33839.56|33837.2|33837.2|33839.56|33839.56|33837.2|33837.2|0
1629718780000|2021-08-23 11:39:40|33848.92|33848.92|33852.43|33852.43|33852.43|33852.43|33825.49|33825.49|0
1629718790000|2021-08-23 11:39:50|33840.71|33840.71|33834.85|33834.85|33840.71|33840.71|33834.85|33834.85|0
1629718800000|2021-08-23 11:40:00|33823.14|33823.14|33823.14|33823.14|33823.14|33823.14|33823.14|33823.14|0
1629718860000|2021-08-23 11:41:00|33820.79|33820.79|33812.58|33812.58|33820.79|33820.79|33812.58|33812.58|0
1629718910000|2021-08-23 11:41:50|33824.29|33824.29|33830.15|33830.15|33830.15|33830.15|33824.29|33824.29|0
1629718920000|2021-08-23 11:42:00|33825.45|33825.45|33825.45|33825.45|33825.45|33825.45|33825.45|33825.45|0
1629718950000|2021-08-23 11:42:30|33827.8|33827.8|33827.8|33827.8|33827.8|33827.8|33827.8|33827.8|0
1629718970000|2021-08-23 11:42:50|33825.45|33825.45|33825.45|33825.45|33825.45|33825.45|33825.45|33825.45|0
1629719040000|2021-08-23 11:44:00|33837.16|33837.16|33837.16|33837.16|33837.16|33837.16|33837.16|33837.16|0
1629719100000|2021-08-23 11:45:00|33831.31|33831.31|33825.45|33825.45|33831.31|33831.31|33819.59|33819.59|0
1629719150000|2021-08-23 11:45:50|33831.31|33831.31|33831.31|33831.31|33831.31|33831.31|33831.31|33831.31|0
1629719320000|2021-08-23 11:48:40|33833.66|33833.66|33833.66|33833.66|33833.66|33833.66|33833.66|33833.66|0
1629719410000|2021-08-23 11:50:10|33831.31|33831.31|33831.31|33831.31|33831.31|33831.31|33831.31|33831.31|0
1629719480000|2021-08-23 11:51:20|33837.16|33837.16|33837.16|33837.16|33837.16|33837.16|33837.16|33837.16|0
1629719630000|2021-08-23 11:53:50|33839.51|33839.51|33839.51|33839.51|33839.51|33839.51|33839.51|33839.51|0
1629719730000|2021-08-23 11:55:30|33841.87|33841.87|33841.87|33841.87|33841.87|33841.87|33841.87|33841.87|0
1629719760000|2021-08-23 11:56:00|33836.01|33836.01|33824.29|33824.29|33836.01|33836.01|33824.29|33824.29|0
1629719830000|2021-08-23 11:57:10|33819.59|33819.59|33819.59|33819.59|33819.59|33819.59|33819.59|33819.59|0
1629719940000|2021-08-23 11:59:00|33821.94|33821.94|33821.94|33821.94|33821.94|33821.94|33821.94|33821.94|0
1629720040000|2021-08-23 12:00:40|33817.24|33817.24|33817.24|33817.24|33817.24|33817.24|33817.24|33817.24|0
1629720120000|2021-08-23 12:02:00|33793.81|33793.81|33782.1|33782.1|33793.81|33793.81|33782.1|33782.1|0
1629720130000|2021-08-23 12:02:10|33779.75|33779.75|33777.39|33777.39|33779.75|33779.75|33777.39|33777.39|0
1629720140000|2021-08-23 12:02:20|33771.54|33771.54|33771.54|33771.54|33771.54|33771.54|33771.54|33771.54|0
1629720190000|2021-08-23 12:03:10|33759.82|33759.82|33759.82|33759.82|33759.82|33759.82|33759.82|33759.82|0
1629720240000|2021-08-23 12:04:00|33771.54|33771.54|33771.54|33771.54|33771.54|33771.54|33771.54|33771.54|0
1629720260000|2021-08-23 12:04:20|33777.39|33777.39|33777.39|33777.39|33777.39|33777.39|33777.39|33777.39|0
1629720270000|2021-08-23 12:04:30|33789.11|33789.11|33789.11|33789.11|33789.11|33789.11|33789.11|33789.11|0
1629720300000|2021-08-23 12:05:00|33783.25|33783.25|33783.25|33783.25|33783.25|33783.25|33783.25|33783.25|0
1629720350000|2021-08-23 12:05:50|33785.6|33785.6|33785.6|33785.6|33785.6|33785.6|33785.6|33785.6|0
1629720390000|2021-08-23 12:06:30|33790.31|33790.31|33790.31|33790.31|33790.31|33790.31|33790.31|33790.31|0
1629720440000|2021-08-23 12:07:20|33784.45|33784.45|33786.8|33786.8|33786.8|33786.8|33784.45|33784.45|0
1629720460000|2021-08-23 12:07:40|33792.66|33792.66|33792.66|33792.66|33792.66|33792.66|33792.66|33792.66|0
1629720610000|2021-08-23 12:10:10|33798.51|33798.51|33798.51|33798.51|33798.51|33798.51|33798.51|33798.51|0
1629720640000|2021-08-23 12:10:40|33804.37|33804.37|33804.37|33804.37|33804.37|33804.37|33804.37|33804.37|0
1629720800000|2021-08-23 12:13:20|33798.51|33798.51|33786.8|33786.8|33798.51|33798.51|33786.8|33786.8|0
1629720830000|2021-08-23 12:13:50|33789.15|33789.15|33786.8|33786.8|33789.15|33789.15|33786.8|33786.8|0
1629720850000|2021-08-23 12:14:10|33784.45|33784.45|33784.45|33784.45|33784.45|33784.45|33784.45|33784.45|0
1629720860000|2021-08-23 12:14:20|33782.1|33782.1|33782.1|33782.1|33782.1|33782.1|33782.1|33782.1|0
1629720950000|2021-08-23 12:15:50|33777.39|33777.39|33744.6|33744.6|33779.75|33779.75|33744.6|33744.6|0
1629720960000|2021-08-23 12:16:00|33756.32|33756.32|33753.97|33753.97|33756.32|33756.32|33753.97|33753.97|0
1629720990000|2021-08-23 12:16:30|33759.82|33759.82|33759.82|33759.82|33759.82|33759.82|33759.82|33759.82|0
1629721200000|2021-08-23 12:20:00|33757.47|33757.47|33759.82|33759.82|33759.82|33759.82|33757.47|33757.47|0
1629721220000|2021-08-23 12:20:20|33765.68|33765.68|33765.68|33765.68|33765.68|33765.68|33765.68|33765.68|0
1629721230000|2021-08-23 12:20:30|33768.03|33768.03|33768.03|33768.03|33768.03|33768.03|33768.03|33768.03|0
1629721260000|2021-08-23 12:21:00|33765.68|33765.68|33739.9|33739.9|33765.68|33765.68|33739.9|33739.9|0
1629721270000|2021-08-23 12:21:10|33728.19|33728.19|33728.19|33728.19|33728.19|33728.19|33728.19|33728.19|0
1629721320000|2021-08-23 12:22:00|33725.83|33725.83|33725.83|33725.83|33725.83|33725.83|33725.83|33725.83|0
1629721400000|2021-08-23 12:23:20|33731.69|33731.69|33731.69|33731.69|33737.55|33737.55|33731.69|33731.69|0
1629721430000|2021-08-23 12:23:50|33736.39|33736.39|33736.39|33736.39|33736.39|33736.39|33736.39|33736.39|0
1629721440000|2021-08-23 12:24:00|33742.25|33742.25|33742.25|33742.25|33742.25|33742.25|33742.25|33742.25|0
1629721500000|2021-08-23 12:25:00|33744.6|33744.6|33744.6|33744.6|33744.6|33744.6|33744.6|33744.6|0
1629721590000|2021-08-23 12:26:30|33750.46|33750.46|33756.32|33756.32|33756.32|33756.32|33750.46|33750.46|0
1629721610000|2021-08-23 12:26:50|33762.17|33762.17|33762.17|33762.17|33762.17|33762.17|33762.17|33762.17|0
1629721630000|2021-08-23 12:27:10|33768.03|33768.03|33768.03|33768.03|33768.03|33768.03|33768.03|33768.03|0
1629721670000|2021-08-23 12:27:50|33754.52|33754.52|33754.52|33754.52|33754.52|33754.52|33754.52|33754.52|0
1629721680000|2021-08-23 12:28:00|33752.17|33752.17|33752.17|33752.17|33752.17|33752.17|33752.17|33752.17|0
1629721710000|2021-08-23 12:28:30|33765.68|33765.68|33765.68|33765.68|33765.68|33765.68|33765.68|33765.68|0
1629721740000|2021-08-23 12:29:00|33770.38|33770.38|33770.38|33770.38|33770.38|33770.38|33770.38|33770.38|0
1629721780000|2021-08-23 12:29:40|33764.53|33764.53|33758.67|33758.67|33764.53|33764.53|33758.67|33758.67|0
1629721790000|2021-08-23 12:29:50|33752.81|33752.81|33752.81|33752.81|33752.81|33752.81|33752.81|33752.81|0
1629721910000|2021-08-23 12:31:50|33750.46|33750.46|33750.46|33750.46|33750.46|33750.46|33750.46|33750.46|0
1629721920000|2021-08-23 12:32:00|33756.32|33756.32|33756.32|33756.32|33756.32|33756.32|33756.32|33756.32|0
1629721950000|2021-08-23 12:32:30|33762.17|33762.17|33762.17|33762.17|33762.17|33762.17|33762.17|33762.17|0
1629722000000|2021-08-23 12:33:20|33756.32|33756.32|33762.17|33762.17|33762.17|33762.17|33756.32|33756.32|0
1629722040000|2021-08-23 12:34:00|33773.89|33773.89|33771.54|33771.54|33773.89|33773.89|33771.54|33771.54|0
1629722060000|2021-08-23 12:34:20|33783.25|33783.25|33806.68|33806.68|33806.68|33806.68|33783.25|33783.25|0
1629722080000|2021-08-23 12:34:40|33812.54|33812.54|33812.54|33812.54|33812.54|33812.54|33812.54|33812.54|0
1629722090000|2021-08-23 12:34:50|33818.4|33818.4|33824.25|33824.25|33824.25|33824.25|33818.4|33818.4|0
1629722120000|2021-08-23 12:35:20|33830.11|33830.11|33830.11|33830.11|33830.11|33830.11|33830.11|33830.11|0
1629722220000|2021-08-23 12:37:00|33835.97|33835.97|33835.97|33835.97|33835.97|33835.97|33835.97|33835.97|0
1629722240000|2021-08-23 12:37:20|33822.46|33822.46|33822.46|33822.46|33822.46|33822.46|33822.46|33822.46|0
1629722250000|2021-08-23 12:37:30|33810.74|33810.74|33810.74|33810.74|33810.74|33810.74|33810.74|33810.74|0
1629722260000|2021-08-23 12:37:40|33804.88|33804.88|33804.88|33804.88|33804.88|33804.88|33804.88|33804.88|0
1629722280000|2021-08-23 12:38:00|33799.03|33799.03|33799.03|33799.03|33799.03|33799.03|33799.03|33799.03|0
1629722350000|2021-08-23 12:39:10|33810.74|33810.74|33810.74|33810.74|33810.74|33810.74|33810.74|33810.74|0
1629722410000|2021-08-23 12:40:10|33813.09|33813.09|33810.74|33810.74|33813.09|33813.09|33810.74|33810.74|0
1629722420000|2021-08-23 12:40:20|33813.09|33813.09|33813.09|33813.09|33813.09|33813.09|33813.09|33813.09|0
1629722510000|2021-08-23 12:41:50|33818.95|33818.95|33818.95|33818.95|33818.95|33818.95|33818.95|33818.95|0
1629722530000|2021-08-23 12:42:10|33824.81|33824.81|33824.81|33824.81|33824.81|33824.81|33824.81|33824.81|0
1629722640000|2021-08-23 12:44:00|33827.16|33827.16|33840.67|33840.67|33840.67|33840.67|33827.16|33827.16|0
1629722660000|2021-08-23 12:44:20|33828.95|33828.95|33828.95|33828.95|33828.95|33828.95|33828.95|33828.95|0
1629722700000|2021-08-23 12:45:00|33840.67|33840.67|33840.67|33840.67|33840.67|33840.67|33840.67|33840.67|0
1629722810000|2021-08-23 12:46:50|33827.16|33827.16|33827.16|33827.16|33827.16|33827.16|33827.16|33827.16|0
1629722830000|2021-08-23 12:47:10|33821.3|33821.3|33856.44|33856.44|33856.44|33856.44|33821.3|33821.3|0
1629722860000|2021-08-23 12:47:40|33862.3|33862.3|33862.3|33862.3|33862.3|33862.3|33862.3|33862.3|0
1629722900000|2021-08-23 12:48:20|33868.16|33868.16|33868.16|33868.16|33868.16|33868.16|33868.16|33868.16|0
1629722910000|2021-08-23 12:48:30|33874.02|33874.02|33885.73|33885.73|33885.73|33885.73|33874.02|33874.02|0
1629722920000|2021-08-23 12:48:40|33899.24|33899.24|33905.1|33905.1|33905.1|33905.1|33899.24|33899.24|0
1629722970000|2021-08-23 12:49:30|33899.24|33899.24|33893.38|33893.38|33899.24|33899.24|33893.38|33893.38|0
1629723000000|2021-08-23 12:50:00|33899.24|33899.24|33916.81|33916.81|33916.81|33916.81|33899.24|33899.24|0
1629723010000|2021-08-23 12:50:10|33914.46|33914.46|33914.46|33914.46|33914.46|33914.46|33912.11|33912.11|0
1629723030000|2021-08-23 12:50:30|33908.6|33908.6|33891.03|33891.03|33908.6|33908.6|33891.03|33891.03|0
1629723140000|2021-08-23 12:52:20|33902.75|33902.75|33902.75|33902.75|33902.75|33902.75|33902.75|33902.75|0
1629723170000|2021-08-23 12:52:50|33891.03|33891.03|33885.18|33885.18|33891.03|33891.03|33885.18|33885.18|0
1629723210000|2021-08-23 12:53:30|33879.32|33879.32|33879.32|33879.32|33879.32|33879.32|33879.32|33879.32|0
1629723350000|2021-08-23 12:55:50|33891.03|33891.03|33891.03|33891.03|33891.03|33891.03|33885.18|33885.18|0
1629723360000|2021-08-23 12:56:00|33888.68|33888.68|33883.98|33883.98|33888.68|33888.68|33883.98|33883.98|0
1629723500000|2021-08-23 12:58:20|33881.63|33881.63|33881.63|33881.63|33881.63|33881.63|33881.63|33881.63|0
1629723590000|2021-08-23 12:59:50|33893.34|33893.34|33893.34|33893.34|33893.34|33893.34|33893.34|33893.34|0
1629723670000|2021-08-23 13:01:10|33899.2|33899.2|33899.2|33899.2|33899.2|33899.2|33899.2|33899.2|0
1629723680000|2021-08-23 13:01:20|33905.06|33905.06|33905.06|33905.06|33910.91|33910.91|33899.2|33899.2|0
1629723690000|2021-08-23 13:01:30|33910.91|33910.91|33919.12|33919.12|33919.12|33919.12|33905.06|33905.06|0
1629723700000|2021-08-23 13:01:40|33907.41|33907.41|33907.41|33907.41|33907.41|33907.41|33907.41|33907.41|0
1629723710000|2021-08-23 13:01:50|33901.55|33901.55|33901.55|33901.55|33901.55|33901.55|33901.55|33901.55|0
1629723730000|2021-08-23 13:02:10|33907.41|33907.41|33907.41|33907.41|33907.41|33907.41|33907.41|33907.41|0
1629723740000|2021-08-23 13:02:20|33901.55|33901.55|33907.41|33907.41|33907.41|33907.41|33901.55|33901.55|0
1629723790000|2021-08-23 13:03:10|33901.55|33901.55|33883.98|33883.98|33901.55|33901.55|33883.98|33883.98|0
1629723890000|2021-08-23 13:04:50|33878.12|33878.12|33875.77|33875.77|33878.12|33878.12|33875.77|33875.77|0
1629723900000|2021-08-23 13:05:00|33858.2|33858.2|33858.2|33858.2|33858.2|33858.2|33858.2|33858.2|0
1629723920000|2021-08-23 13:05:20|33840.63|33840.63|33828.91|33828.91|33840.63|33840.63|33828.91|33828.91|0
1629723930000|2021-08-23 13:05:30|33817.2|33817.2|33828.91|33828.91|33828.91|33828.91|33817.2|33817.2|0
1629723950000|2021-08-23 13:05:50|33817.2|33817.2|33823.06|33823.06|33834.77|33834.77|33817.2|33817.2|0
1629723960000|2021-08-23 13:06:00|33817.2|33817.2|33823.06|33823.06|33823.06|33823.06|33817.2|33817.2|0
1629724000000|2021-08-23 13:06:40|33834.77|33834.77|33834.77|33834.77|33834.77|33834.77|33834.77|33834.77|0
1629724010000|2021-08-23 13:06:50|33846.49|33846.49|33846.49|33846.49|33846.49|33846.49|33846.49|33846.49|0
1629724020000|2021-08-23 13:07:00|33840.63|33840.63|33846.49|33846.49|33846.49|33846.49|33840.63|33840.63|0
1629724030000|2021-08-23 13:07:10|33828.91|33828.91|33828.91|33828.91|33828.91|33828.91|33828.91|33828.91|0
1629724060000|2021-08-23 13:07:40|33823.06|33823.06|33823.06|33823.06|33823.06|33823.06|33823.06|33823.06|0
1629724090000|2021-08-23 13:08:10|33811.34|33811.34|33799.63|33799.63|33811.34|33811.34|33799.63|33799.63|0
1629724110000|2021-08-23 13:08:30|33811.34|33811.34|33811.34|33811.34|33811.34|33811.34|33811.34|33811.34|0
1629724140000|2021-08-23 13:09:00|33834.77|33834.77|33834.77|33834.77|33834.77|33834.77|33834.77|33834.77|0
1629724200000|2021-08-23 13:10:00|33852.34|33852.34|33823.06|33823.06|33852.34|33852.34|33823.06|33823.06|0
1629724250000|2021-08-23 13:10:50|33828.91|33828.91|33828.91|33828.91|33828.91|33828.91|33828.91|33828.91|0
1629724270000|2021-08-23 13:11:10|33840.63|33840.63|33840.63|33840.63|33840.63|33840.63|33840.63|33840.63|0
1629724320000|2021-08-23 13:12:00|33846.49|33846.49|33852.34|33852.34|33852.34|33852.34|33846.49|33846.49|0
1629724340000|2021-08-23 13:12:20|33846.49|33846.49|33858.2|33858.2|33858.2|33858.2|33846.49|33846.49|0
1629724390000|2021-08-23 13:13:10|33855.85|33855.85|33855.85|33855.85|33855.85|33855.85|33855.85|33855.85|0
1629724560000|2021-08-23 13:16:00|33849.99|33849.99|33849.99|33849.99|33849.99|33849.99|33849.99|33849.99|0
1629724570000|2021-08-23 13:16:10|33861.71|33861.71|33849.99|33849.99|33861.71|33861.71|33849.99|33849.99|0
1629724640000|2021-08-23 13:17:20|33873.42|33873.42|33890.99|33890.99|33896.85|33896.85|33873.42|33873.42|0
1629724710000|2021-08-23 13:18:30|33873.42|33873.42|33873.42|33873.42|33873.42|33873.42|33873.42|33873.42|0
1629724750000|2021-08-23 13:19:10|33861.71|33861.71|33861.71|33861.71|33861.71|33861.71|33861.71|33861.71|0
1629724760000|2021-08-23 13:19:20|33867.56|33867.56|33861.71|33861.71|33867.56|33867.56|33861.71|33861.71|0
1629724770000|2021-08-23 13:19:30|33873.42|33873.42|33873.42|33873.42|33873.42|33873.42|33867.56|33867.56|0
1629724830000|2021-08-23 13:20:30|33875.77|33875.77|33875.77|33875.77|33875.77|33875.77|33875.77|33875.77|0
1629724850000|2021-08-23 13:20:50|33878.12|33878.12|33880.47|33880.47|33880.47|33880.47|33878.12|33878.12|0
1629724860000|2021-08-23 13:21:00|33874.62|33874.62|33874.62|33874.62|33874.62|33874.62|33874.62|33874.62|0
1629724870000|2021-08-23 13:21:10|33879.32|33879.32|33876.97|33876.97|33879.32|33879.32|33876.97|33876.97|0
1629724880000|2021-08-23 13:21:20|33872.27|33872.27|33872.27|33872.27|33872.27|33872.27|33872.27|33872.27|0
1629724910000|2021-08-23 13:21:50|33860.55|33860.55|33860.55|33860.55|33860.55|33860.55|33860.55|33860.55|0
1629724920000|2021-08-23 13:22:00|33854.69|33854.69|33842.98|33842.98|33854.69|33854.69|33842.98|33842.98|0
1629724970000|2021-08-23 13:22:50|33847.68|33847.68|33847.68|33847.68|33847.68|33847.68|33847.68|33847.68|0
1629725020000|2021-08-23 13:23:40|33850.03|33850.03|33850.03|33850.03|33850.03|33850.03|33850.03|33850.03|0
1629725030000|2021-08-23 13:23:50|33852.38|33852.38|33852.38|33852.38|33852.38|33852.38|33852.38|33852.38|0
1629725040000|2021-08-23 13:24:00|33858.24|33858.24|33858.24|33858.24|33858.24|33858.24|33858.24|33858.24|0
1629725080000|2021-08-23 13:24:40|33852.38|33852.38|33852.38|33852.38|33852.38|33852.38|33852.38|33852.38|0
1629725130000|2021-08-23 13:25:30|33846.53|33846.53|33825.41|33825.41|33846.53|33846.53|33825.41|33825.41|0
1629725150000|2021-08-23 13:25:50|33831.26|33831.26|33831.26|33831.26|33831.26|33831.26|33831.26|33831.26|0
1629725170000|2021-08-23 13:26:10|33813.69|33813.69|33807.84|33807.84|33813.69|33813.69|33801.98|33801.98|0
1629725210000|2021-08-23 13:26:50|33801.98|33801.98|33801.98|33801.98|33801.98|33801.98|33801.98|33801.98|0
1629725250000|2021-08-23 13:27:30|33807.84|33807.84|33807.84|33807.84|33807.84|33807.84|33807.84|33807.84|0
1629725330000|2021-08-23 13:28:50|33813.69|33813.69|33819.55|33819.55|33819.55|33819.55|33813.69|33813.69|0
1629725340000|2021-08-23 13:29:00|33821.9|33821.9|33821.9|33821.9|33821.9|33821.9|33821.9|33821.9|0
1629725350000|2021-08-23 13:29:10|33824.25|33824.25|33824.25|33824.25|33824.25|33824.25|33824.25|33824.25|0
1629725370000|2021-08-23 13:29:30|33818.4|33818.4|33800.82|33800.82|33818.4|33818.4|33800.82|33800.82|0
1629725380000|2021-08-23 13:29:40|33789.11|33789.11|33800.82|33800.82|33800.82|33800.82|33789.11|33789.11|0
1629725400000|2021-08-23 13:30:00|33803.17|33803.17|33807.88|33807.88|33807.88|33807.88|33803.17|33803.17|0
1629725410000|2021-08-23 13:30:10|33819.59|33819.59|33819.59|33819.59|33819.59|33819.59|33819.59|33819.59|0
1629725430000|2021-08-23 13:30:30|33825.45|33825.45|33831.31|33831.31|33831.31|33831.31|33825.45|33825.45|0
1629725460000|2021-08-23 13:31:00|33825.45|33825.45|33825.45|33825.45|33825.45|33825.45|33819.59|33819.59|0
1629725480000|2021-08-23 13:31:20|33819.59|33819.59|33819.59|33819.59|33819.59|33819.59|33819.59|33819.59|0
1629725580000|2021-08-23 13:33:00|33825.45|33825.45|33825.45|33825.45|33825.45|33825.45|33825.45|33825.45|0
1629725600000|2021-08-23 13:33:20|33827.8|33827.8|33827.8|33827.8|33827.8|33827.8|33827.8|33827.8|0
1629725610000|2021-08-23 13:33:30|33821.94|33821.94|33827.8|33827.8|33827.8|33827.8|33821.94|33821.94|0
1629725620000|2021-08-23 13:33:40|33823.1|33823.1|33817.24|33817.24|33823.1|33823.1|33817.24|33817.24|0
1629725640000|2021-08-23 13:34:00|33811.38|33811.38|33823.1|33823.1|33823.1|33823.1|33811.38|33811.38|0
1629725690000|2021-08-23 13:34:50|33828.95|33828.95|33828.95|33828.95|33828.95|33828.95|33828.95|33828.95|0
1629725760000|2021-08-23 13:36:00|33840.67|33840.67|33840.67|33840.67|33840.67|33840.67|33840.67|33840.67|0
1629725780000|2021-08-23 13:36:20|33846.53|33846.53|33846.53|33846.53|33846.53|33846.53|33840.67|33840.67|0
1629725860000|2021-08-23 13:37:40|33853.58|33853.58|33853.58|33853.58|33853.58|33853.58|33853.58|33853.58|0
1629725870000|2021-08-23 13:37:50|33865.29|33865.29|33862.94|33862.94|33867.65|33867.65|33862.94|33862.94|0
1629725880000|2021-08-23 13:38:00|33868.8|33868.8|33868.8|33868.8|33868.8|33868.8|33868.8|33868.8|0
1629725890000|2021-08-23 13:38:10|33874.66|33874.66|33874.66|33874.66|33874.66|33874.66|33874.66|33874.66|0
1629725900000|2021-08-23 13:38:20|33886.37|33886.37|33886.37|33886.37|33886.37|33886.37|33886.37|33886.37|0
1629725930000|2021-08-23 13:38:50|33892.23|33892.23|33892.23|33892.23|33892.23|33892.23|33892.23|33892.23|0
1629725940000|2021-08-23 13:39:00|33880.52|33880.52|33880.52|33880.52|33880.52|33880.52|33880.52|33880.52|0
1629725980000|2021-08-23 13:39:40|33892.23|33892.23|33892.23|33892.23|33892.23|33892.23|33892.23|33892.23|0
1629726010000|2021-08-23 13:40:10|33886.37|33886.37|33880.52|33880.52|33886.37|33886.37|33880.52|33880.52|0
1629726070000|2021-08-23 13:41:10|33851.23|33851.23|33851.23|33851.23|33851.23|33851.23|33851.23|33851.23|0
1629726080000|2021-08-23 13:41:20|33848.88|33848.88|33843.02|33843.02|33860.59|33860.59|33843.02|33843.02|0
1629726110000|2021-08-23 13:41:50|33837.16|33837.16|33837.16|33837.16|33837.16|33837.16|33837.16|33837.16|0
1629726130000|2021-08-23 13:42:10|33834.81|33834.81|33834.81|33834.81|33834.81|33834.81|33834.81|33834.81|0
1629726190000|2021-08-23 13:43:10|33839.51|33839.51|33839.51|33839.51|33839.51|33839.51|33839.51|33839.51|0
1629726210000|2021-08-23 13:43:30|33851.23|33851.23|33851.23|33851.23|33851.23|33851.23|33851.23|33851.23|0
1629726240000|2021-08-23 13:44:00|33827.8|33827.8|33818.44|33818.44|33827.8|33827.8|33816.09|33816.09|0
1629726270000|2021-08-23 13:44:30|33812.58|33812.58|33812.58|33812.58|33812.58|33812.58|33812.58|33812.58|0
1629726290000|2021-08-23 13:44:50|33824.29|33824.29|33824.29|33824.29|33824.29|33824.29|33824.29|33824.29|0
1629726300000|2021-08-23 13:45:00|33830.15|33830.15|33836.01|33836.01|33836.01|33836.01|33830.15|33830.15|0
1629726310000|2021-08-23 13:45:10|33830.15|33830.15|33830.15|33830.15|33830.15|33830.15|33830.15|33830.15|0
1629726470000|2021-08-23 13:47:50|33847.72|33847.72|33847.72|33847.72|33847.72|33847.72|33847.72|33847.72|0
1629726480000|2021-08-23 13:48:00|33859.44|33859.44|33859.44|33859.44|33859.44|33859.44|33859.44|33859.44|0
1629726510000|2021-08-23 13:48:30|33865.29|33865.29|33865.29|33865.29|33865.29|33865.29|33865.29|33865.29|0
1629726530000|2021-08-23 13:48:50|33867.65|33867.65|33867.65|33867.65|33867.65|33867.65|33867.65|33867.65|0
1629726550000|2021-08-23 13:49:10|33873.5|33873.5|33873.5|33873.5|33873.5|33873.5|33873.5|33873.5|0
1629726600000|2021-08-23 13:50:00|33879.36|33879.36|33879.36|33879.36|33879.36|33879.36|33879.36|33879.36|0
1629726680000|2021-08-23 13:51:20|33877.01|33877.01|33877.01|33877.01|33877.01|33877.01|33877.01|33877.01|0
1629726690000|2021-08-23 13:51:30|33882.87|33882.87|33882.87|33882.87|33882.87|33882.87|33882.87|33882.87|0
1629726710000|2021-08-23 13:51:50|33880.52|33880.52|33874.66|33874.66|33880.52|33880.52|33874.66|33874.66|0
1629726720000|2021-08-23 13:52:00|33868.8|33868.8|33868.8|33868.8|33868.8|33868.8|33868.8|33868.8|0
1629726800000|2021-08-23 13:53:20|33862.94|33862.94|33839.51|33839.51|33862.94|33862.94|33833.66|33833.66|0
1629726850000|2021-08-23 13:54:10|33851.23|33851.23|33851.23|33851.23|33851.23|33851.23|33839.51|33839.51|0
1629726860000|2021-08-23 13:54:20|33848.88|33848.88|33848.88|33848.88|33848.88|33848.88|33848.88|33848.88|0
1629726870000|2021-08-23 13:54:30|33854.74|33854.74|33866.45|33866.45|33866.45|33866.45|33854.74|33854.74|0
1629726930000|2021-08-23 13:55:30|33872.31|33872.31|33872.31|33872.31|33872.31|33872.31|33872.31|33872.31|0
1629726960000|2021-08-23 13:56:00|33860.59|33860.59|33837.16|33837.16|33860.59|33860.59|33837.16|33837.16|0
1629726980000|2021-08-23 13:56:20|33848.88|33848.88|33848.88|33848.88|33848.88|33848.88|33848.88|33848.88|0
1629727070000|2021-08-23 13:57:50|33854.74|33854.74|33854.74|33854.74|33854.74|33854.74|33854.74|33854.74|0
1629727080000|2021-08-23 13:58:00|33860.59|33860.59|33860.59|33860.59|33860.59|33860.59|33860.59|33860.59|0
1629727140000|2021-08-23 13:59:00|33862.94|33862.94|33874.66|33874.66|33874.66|33874.66|33862.94|33862.94|0
1629727210000|2021-08-23 14:00:10|33886.37|33886.37|33874.66|33874.66|33886.37|33886.37|33874.66|33874.66|0
1629727230000|2021-08-23 14:00:30|33868.8|33868.8|33857.09|33857.09|33868.8|33868.8|33857.09|33857.09|0
1629727240000|2021-08-23 14:00:40|33851.23|33851.23|33851.23|33851.23|33851.23|33851.23|33851.23|33851.23|0
1629727310000|2021-08-23 14:01:50|33839.51|33839.51|33839.51|33839.51|33839.51|33839.51|33839.51|33839.51|0
1629727320000|2021-08-23 14:02:00|33845.37|33845.37|33845.37|33845.37|33845.37|33845.37|33845.37|33845.37|0
1629727330000|2021-08-23 14:02:10|33843.02|33843.02|33843.02|33843.02|33843.02|33843.02|33843.02|33843.02|0
1629727340000|2021-08-23 14:02:20|33837.16|33837.16|33837.16|33837.16|33837.16|33837.16|33837.16|33837.16|0
1629727470000|2021-08-23 14:04:30|33831.31|33831.31|33837.16|33837.16|33843.02|33843.02|33831.31|33831.31|0
1629727480000|2021-08-23 14:04:40|33831.31|33831.31|33831.31|33831.31|33831.31|33831.31|33831.31|33831.31|0
1629727490000|2021-08-23 14:04:50|33837.16|33837.16|33825.45|33825.45|33837.16|33837.16|33825.45|33825.45|0
1629727500000|2021-08-23 14:05:00|33819.59|33819.59|33819.59|33819.59|33819.59|33819.59|33819.59|33819.59|0
1629727510000|2021-08-23 14:05:10|33813.73|33813.73|33813.73|33813.73|33813.73|33813.73|33813.73|33813.73|0
1629727530000|2021-08-23 14:05:30|33809.03|33809.03|33809.03|33809.03|33809.03|33809.03|33809.03|33809.03|0
1629727560000|2021-08-23 14:06:00|33797.32|33797.32|33797.32|33797.32|33797.32|33797.32|33797.32|33797.32|0
1629727590000|2021-08-23 14:06:30|33809.03|33809.03|33809.03|33809.03|33809.03|33809.03|33809.03|33809.03|0
1629727600000|2021-08-23 14:06:40|33803.17|33803.17|33803.17|33803.17|33803.17|33803.17|33803.17|33803.17|0
1629727640000|2021-08-23 14:07:20|33805.53|33805.53|33758.67|33758.67|33805.53|33805.53|33758.67|33758.67|0
1629727650000|2021-08-23 14:07:30|33756.32|33756.32|33765.68|33765.68|33768.03|33768.03|33756.32|33756.32|0
1629727720000|2021-08-23 14:08:40|33763.33|33763.33|33763.33|33763.33|33763.33|33763.33|33763.33|33763.33|0
1629727750000|2021-08-23 14:09:10|33760.98|33760.98|33760.98|33760.98|33760.98|33760.98|33760.98|33760.98|0
1629727770000|2021-08-23 14:09:30|33755.12|33755.12|33755.12|33755.12|33755.12|33755.12|33755.12|33755.12|0
1629727790000|2021-08-23 14:09:50|33766.84|33766.84|33784.41|33784.41|33784.41|33784.41|33766.84|33766.84|0
1629727800000|2021-08-23 14:10:00|33790.26|33790.26|33790.26|33790.26|33790.26|33790.26|33790.26|33790.26|0
1629727820000|2021-08-23 14:10:20|33792.62|33792.62|33792.62|33792.62|33792.62|33792.62|33792.62|33792.62|0
1629727840000|2021-08-23 14:10:40|33804.33|33804.33|33804.33|33804.33|33804.33|33804.33|33804.33|33804.33|0
1629727870000|2021-08-23 14:11:10|33810.19|33810.19|33798.47|33798.47|33810.19|33810.19|33798.47|33798.47|0
1629727910000|2021-08-23 14:11:50|33812.54|33812.54|33812.54|33812.54|33812.54|33812.54|33812.54|33812.54|0
1629727930000|2021-08-23 14:12:10|33817.24|33817.24|33811.38|33811.38|33817.24|33817.24|33811.38|33811.38|0
1629727980000|2021-08-23 14:13:00|33813.73|33813.73|33825.45|33825.45|33825.45|33825.45|33813.73|33813.73|0
1629727990000|2021-08-23 14:13:10|33837.16|33837.16|33837.16|33837.16|33837.16|33837.16|33837.16|33837.16|0
1629728010000|2021-08-23 14:13:30|33831.31|33831.31|33831.31|33831.31|33843.02|33843.02|33831.31|33831.31|0
1629728030000|2021-08-23 14:13:50|33826.6|33826.6|33826.6|33826.6|33826.6|33826.6|33826.6|33826.6|0
1629728090000|2021-08-23 14:14:50|33832.46|33832.46|33832.46|33832.46|33832.46|33832.46|33832.46|33832.46|0
1629728130000|2021-08-23 14:15:30|33850.03|33850.03|33855.89|33855.89|33855.89|33855.89|33850.03|33850.03|0
1629728220000|2021-08-23 14:17:00|33850.03|33850.03|33843.02|33843.02|33850.03|33850.03|33838.32|33838.32|0
1629728230000|2021-08-23 14:17:10|33838.32|33838.32|33838.32|33838.32|33838.32|33838.32|33838.32|33838.32|0
1629728250000|2021-08-23 14:17:30|33844.18|33844.18|33832.46|33832.46|33844.18|33844.18|33832.46|33832.46|0
1629728260000|2021-08-23 14:17:40|33830.11|33830.11|33830.11|33830.11|33830.11|33830.11|33830.11|33830.11|0
1629728280000|2021-08-23 14:18:00|33841.82|33841.82|33841.82|33841.82|33841.82|33841.82|33841.82|33841.82|0
1629728450000|2021-08-23 14:20:50|33835.97|33835.97|33835.97|33835.97|33835.97|33835.97|33835.97|33835.97|0
1629728460000|2021-08-23 14:21:00|33838.32|33838.32|33838.32|33838.32|33838.32|33838.32|33838.32|33838.32|0
1629728520000|2021-08-23 14:22:00|33826.6|33826.6|33826.6|33826.6|33826.6|33826.6|33826.6|33826.6|0
1629728530000|2021-08-23 14:22:10|33820.75|33820.75|33814.89|33814.89|33820.75|33820.75|33814.89|33814.89|0
1629728590000|2021-08-23 14:23:10|33812.54|33812.54|33812.54|33812.54|33812.54|33812.54|33812.54|33812.54|0
1629728620000|2021-08-23 14:23:40|33818.4|33818.4|33794.97|33794.97|33818.4|33818.4|33794.97|33794.97|0
1629728640000|2021-08-23 14:24:00|33790.26|33790.26|33790.26|33790.26|33790.26|33790.26|33790.26|33790.26|0
1629728730000|2021-08-23 14:25:30|33801.98|33801.98|33796.12|33796.12|33801.98|33801.98|33796.12|33796.12|0
1629728740000|2021-08-23 14:25:40|33798.47|33798.47|33792.62|33792.62|33798.47|33798.47|33792.62|33792.62|0
1629728760000|2021-08-23 14:26:00|33794.97|33794.97|33794.97|33794.97|33794.97|33794.97|33794.97|33794.97|0
1629728780000|2021-08-23 14:26:20|33789.11|33789.11|33783.25|33783.25|33794.97|33794.97|33783.25|33783.25|0
1629728790000|2021-08-23 14:26:30|33777.39|33777.39|33777.39|33777.39|33777.39|33777.39|33777.39|33777.39|0
1629728800000|2021-08-23 14:26:40|33779.75|33779.75|33779.75|33779.75|33779.75|33779.75|33779.75|33779.75|0
1629728820000|2021-08-23 14:27:00|33777.39|33777.39|33775.04|33775.04|33777.39|33777.39|33775.04|33775.04|0
1629728860000|2021-08-23 14:27:40|33786.76|33786.76|33786.76|33786.76|33786.76|33786.76|33786.76|33786.76|0
1629728880000|2021-08-23 14:28:00|33782.06|33782.06|33782.06|33782.06|33782.06|33782.06|33782.06|33782.06|0
1629728920000|2021-08-23 14:28:40|33784.41|33784.41|33790.26|33790.26|33790.26|33790.26|33784.41|33784.41|0
1629728930000|2021-08-23 14:28:50|33792.62|33792.62|33792.62|33792.62|33792.62|33792.62|33792.62|33792.62|0
1629728980000|2021-08-23 14:29:40|33786.76|33786.76|33769.19|33769.19|33786.76|33786.76|33769.19|33769.19|0
1629729010000|2021-08-23 14:30:10|33775.04|33775.04|33775.04|33775.04|33775.04|33775.04|33775.04|33775.04|0
1629729040000|2021-08-23 14:30:40|33780.9|33780.9|33780.9|33780.9|33780.9|33780.9|33780.9|33780.9|0
1629729080000|2021-08-23 14:31:20|33786.76|33786.76|33786.76|33786.76|33786.76|33786.76|33786.76|33786.76|0
1629729140000|2021-08-23 14:32:20|33792.62|33792.62|33786.76|33786.76|33792.62|33792.62|33786.76|33786.76|0
1629729170000|2021-08-23 14:32:50|33789.11|33789.11|33791.46|33791.46|33791.46|33791.46|33789.11|33789.11|0
1629729180000|2021-08-23 14:33:00|33779.75|33779.75|33768.03|33768.03|33779.75|33779.75|33768.03|33768.03|0
1629729200000|2021-08-23 14:33:20|33770.38|33770.38|33775.09|33775.09|33775.09|33775.09|33770.38|33770.38|0
1629729220000|2021-08-23 14:33:40|33780.94|33780.94|33775.09|33775.09|33780.94|33780.94|33775.09|33775.09|0
1629729230000|2021-08-23 14:33:50|33780.94|33780.94|33786.8|33786.8|33786.8|33786.8|33780.94|33780.94|0
1629729240000|2021-08-23 14:34:00|33792.66|33792.66|33792.66|33792.66|33792.66|33792.66|33792.66|33792.66|0
1629729260000|2021-08-23 14:34:20|33810.23|33810.23|33810.23|33810.23|33810.23|33810.23|33810.23|33810.23|0
1629729280000|2021-08-23 14:34:40|33805.53|33805.53|33834.81|33834.81|33834.81|33834.81|33805.53|33805.53|0
1629729320000|2021-08-23 14:35:20|33840.67|33840.67|33840.67|33840.67|33840.67|33840.67|33840.67|33840.67|0
1629729350000|2021-08-23 14:35:50|33846.53|33846.53|33846.53|33846.53|33846.53|33846.53|33846.53|33846.53|0
1629729360000|2021-08-23 14:36:00|33844.18|33844.18|33844.18|33844.18|33844.18|33844.18|33844.18|33844.18|0
1629729390000|2021-08-23 14:36:30|33855.89|33855.89|33832.46|33832.46|33855.89|33855.89|33832.46|33832.46|0
1629729400000|2021-08-23 14:36:40|33820.75|33820.75|33820.75|33820.75|33820.75|33820.75|33820.75|33820.75|0
1629729460000|2021-08-23 14:37:40|33832.46|33832.46|33820.75|33820.75|33832.46|33832.46|33820.75|33820.75|0
1629729540000|2021-08-23 14:39:00|33818.4|33818.4|33818.4|33818.4|33818.4|33818.4|33818.4|33818.4|0
1629729560000|2021-08-23 14:39:20|33830.11|33830.11|33835.97|33835.97|33835.97|33835.97|33830.11|33830.11|0
1629729620000|2021-08-23 14:40:20|33838.32|33838.32|33838.32|33838.32|33838.32|33838.32|33838.32|33838.32|0
1629729670000|2021-08-23 14:41:10|33840.67|33840.67|33840.67|33840.67|33840.67|33840.67|33840.67|33840.67|0
1629729760000|2021-08-23 14:42:40|33843.02|33843.02|33831.31|33831.31|33843.02|33843.02|33813.73|33813.73|0
1629729770000|2021-08-23 14:42:50|33825.45|33825.45|33825.45|33825.45|33825.45|33825.45|33825.45|33825.45|0
1629729780000|2021-08-23 14:43:00|33827.8|33827.8|33827.8|33827.8|33827.8|33827.8|33827.8|33827.8|0
1629729800000|2021-08-23 14:43:20|33825.45|33825.45|33825.45|33825.45|33825.45|33825.45|33825.45|33825.45|0
1629729810000|2021-08-23 14:43:30|33823.1|33823.1|33820.75|33820.75|33823.1|33823.1|33820.75|33820.75|0
1629729860000|2021-08-23 14:44:20|33797.32|33797.32|33791.46|33791.46|33797.32|33797.32|33791.46|33791.46|0
1629729890000|2021-08-23 14:44:50|33793.81|33793.81|33793.81|33793.81|33793.81|33793.81|33793.81|33793.81|0
1629729970000|2021-08-23 14:46:10|33791.46|33791.46|33791.46|33791.46|33791.46|33791.46|33791.46|33791.46|0
1629729990000|2021-08-23 14:46:30|33793.81|33793.81|33793.81|33793.81|33793.81|33793.81|33793.81|33793.81|0
1629730000000|2021-08-23 14:46:40|33805.53|33805.53|33793.81|33793.81|33805.53|33805.53|33793.81|33793.81|0
1629730020000|2021-08-23 14:47:00|33799.67|33799.67|33799.67|33799.67|33799.67|33799.67|33799.67|33799.67|0
1629730030000|2021-08-23 14:47:10|33793.81|33793.81|33793.81|33793.81|33793.81|33793.81|33793.81|33793.81|0
1629730080000|2021-08-23 14:48:00|33791.46|33791.46|33794.97|33794.97|33794.97|33794.97|33789.11|33789.11|0
1629730110000|2021-08-23 14:48:30|33790.26|33790.26|33787.91|33787.91|33790.26|33790.26|33787.91|33787.91|0
1629730150000|2021-08-23 14:49:10|33785.56|33785.56|33785.56|33785.56|33785.56|33785.56|33785.56|33785.56|0
1629730170000|2021-08-23 14:49:30|33779.7|33779.7|33767.99|33767.99|33779.7|33779.7|33767.99|33767.99|0
1629730180000|2021-08-23 14:49:40|33765.64|33765.64|33765.64|33765.64|33765.64|33765.64|33765.64|33765.64|0
1629730340000|2021-08-23 14:52:20|33771.5|33771.5|33771.5|33771.5|33771.5|33771.5|33771.5|33771.5|0
1629730410000|2021-08-23 14:53:30|33776.2|33776.2|33776.2|33776.2|33776.2|33776.2|33776.2|33776.2|0
1629730470000|2021-08-23 14:54:30|33770.34|33770.34|33770.34|33770.34|33770.34|33770.34|33770.34|33770.34|0
1629730510000|2021-08-23 14:55:10|33764.48|33764.48|33764.48|33764.48|33764.48|33764.48|33764.48|33764.48|0
1629730520000|2021-08-23 14:55:20|33770.34|33770.34|33776.2|33776.2|33776.2|33776.2|33770.34|33770.34|0
1629730550000|2021-08-23 14:55:50|33762.69|33762.69|33762.69|33762.69|33762.69|33762.69|33762.69|33762.69|0
1629730580000|2021-08-23 14:56:20|33776.2|33776.2|33749.18|33749.18|33776.2|33776.2|33749.18|33749.18|0
1629730590000|2021-08-23 14:56:30|33743.32|33743.32|33737.46|33737.46|33743.32|33743.32|33737.46|33737.46|0
1629730600000|2021-08-23 14:56:40|33732.76|33732.76|33730.41|33730.41|33732.76|33732.76|33730.41|33730.41|0
1629730660000|2021-08-23 14:57:40|33728.06|33728.06|33728.06|33728.06|33728.06|33728.06|33728.06|33728.06|0
1629730680000|2021-08-23 14:58:00|33714.55|33714.55|33728.06|33728.06|33728.06|33728.06|33714.55|33714.55|0
1629730710000|2021-08-23 14:58:30|33739.77|33739.77|33739.77|33739.77|33739.77|33739.77|33739.77|33739.77|0
1629730730000|2021-08-23 14:58:50|33733.91|33733.91|33733.91|33733.91|33733.91|33733.91|33733.91|33733.91|0
1629730790000|2021-08-23 14:59:50|33739.77|33739.77|33739.77|33739.77|33739.77|33739.77|33739.77|33739.77|0
1629730800000|2021-08-23 15:00:00|33733.91|33733.91|33711.64|33711.64|33733.91|33733.91|33711.64|33711.64|0
1629730860000|2021-08-23 15:01:00|33709.29|33709.29|33709.29|33709.29|33709.29|33709.29|33709.29|33709.29|0
1629730910000|2021-08-23 15:01:50|33706.94|33706.94|33706.94|33706.94|33706.94|33706.94|33706.94|33706.94|0
1629730930000|2021-08-23 15:02:10|33709.29|33709.29|33703.43|33703.43|33715.15|33715.15|33703.43|33703.43|0
1629730940000|2021-08-23 15:02:20|33674.15|33674.15|33697.57|33697.57|33697.57|33697.57|33674.15|33674.15|0
1629730970000|2021-08-23 15:02:50|33703.43|33703.43|33703.43|33703.43|33703.43|33703.43|33703.43|33703.43|0
1629730980000|2021-08-23 15:03:00|33709.29|33709.29|33709.29|33709.29|33709.29|33709.29|33709.29|33709.29|0
1629731010000|2021-08-23 15:03:30|33703.43|33703.43|33703.43|33703.43|33703.43|33703.43|33703.43|33703.43|0
1629731050000|2021-08-23 15:04:10|33697.57|33697.57|33697.57|33697.57|33697.57|33697.57|33697.57|33697.57|0
1629731060000|2021-08-23 15:04:20|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|0
1629731070000|2021-08-23 15:04:30|33683.51|33683.51|33683.51|33683.51|33683.51|33683.51|33683.51|33683.51|0
1629731080000|2021-08-23 15:04:40|33677.65|33677.65|33677.65|33677.65|33677.65|33677.65|33677.65|33677.65|0
1629731110000|2021-08-23 15:05:10|33671.79|33671.79|33671.79|33671.79|33671.79|33671.79|33671.79|33671.79|0
1629731160000|2021-08-23 15:06:00|33683.51|33683.51|33677.65|33677.65|33695.22|33695.22|33677.65|33677.65|0
1629731170000|2021-08-23 15:06:10|33671.79|33671.79|33671.79|33671.79|33671.79|33671.79|33671.79|33671.79|0
1629731180000|2021-08-23 15:06:20|33674.15|33674.15|33674.15|33674.15|33674.15|33674.15|33674.15|33674.15|0
1629731210000|2021-08-23 15:06:50|33680|33680|33680|33680|33680|33680|33680|33680|0
1629731260000|2021-08-23 15:07:40|33677.65|33677.65|33677.65|33677.65|33677.65|33677.65|33677.65|33677.65|0
1629731280000|2021-08-23 15:08:00|33683.51|33683.51|33683.51|33683.51|33683.51|33683.51|33683.51|33683.51|0
1629731290000|2021-08-23 15:08:10|33688.21|33688.21|33688.21|33688.21|33688.21|33688.21|33688.21|33688.21|0
1629731310000|2021-08-23 15:08:30|33682.35|33682.35|33682.35|33682.35|33682.35|33682.35|33676.5|33676.5|0
1629731330000|2021-08-23 15:08:50|33684.71|33684.71|33687.06|33687.06|33687.06|33687.06|33684.71|33684.71|0
1629731340000|2021-08-23 15:09:00|33692.91|33692.91|33692.91|33692.91|33692.91|33692.91|33692.91|33692.91|0
1629731350000|2021-08-23 15:09:10|33698.77|33698.77|33698.77|33698.77|33698.77|33698.77|33698.77|33698.77|0
1629731390000|2021-08-23 15:09:50|33701.12|33701.12|33701.12|33701.12|33701.12|33701.12|33701.12|33701.12|0
1629731400000|2021-08-23 15:10:00|33706.98|33706.98|33706.98|33706.98|33706.98|33706.98|33706.98|33706.98|0
1629731410000|2021-08-23 15:10:10|33701.12|33701.12|33683.55|33683.55|33701.12|33701.12|33683.55|33683.55|0
1629731430000|2021-08-23 15:10:30|33677.69|33677.69|33683.55|33683.55|33683.55|33683.55|33677.69|33677.69|0
1629731450000|2021-08-23 15:10:50|33689.41|33689.41|33689.41|33689.41|33689.41|33689.41|33689.41|33689.41|0
1629731500000|2021-08-23 15:11:40|33695.27|33695.27|33690.56|33690.56|33695.27|33695.27|33690.56|33690.56|0
1629731510000|2021-08-23 15:11:50|33688.21|33688.21|33682.35|33682.35|33688.21|33688.21|33682.35|33682.35|0
1629731540000|2021-08-23 15:12:20|33676.5|33676.5|33677.65|33677.65|33677.65|33677.65|33676.5|33676.5|0
1629731550000|2021-08-23 15:12:30|33683.51|33683.51|33683.51|33683.51|33683.51|33683.51|33683.51|33683.51|0
1629731640000|2021-08-23 15:14:00|33681.16|33681.16|33687.02|33687.02|33687.02|33687.02|33681.16|33681.16|0
1629731650000|2021-08-23 15:14:10|33681.16|33681.16|33681.16|33681.16|33681.16|33681.16|33681.16|33681.16|0
1629731660000|2021-08-23 15:14:20|33683.51|33683.51|33681.16|33681.16|33683.51|33683.51|33681.16|33681.16|0
1629731700000|2021-08-23 15:15:00|33675.3|33675.3|33669.44|33669.44|33675.3|33675.3|33669.44|33669.44|0
1629731730000|2021-08-23 15:15:30|33675.3|33675.3|33675.3|33675.3|33675.3|33675.3|33675.3|33675.3|0
1629731740000|2021-08-23 15:15:40|33672.95|33672.95|33678.81|33678.81|33678.81|33678.81|33672.95|33672.95|0
1629731760000|2021-08-23 15:16:00|33672.95|33672.95|33672.95|33672.95|33672.95|33672.95|33672.95|33672.95|0
1629731800000|2021-08-23 15:16:40|33686.46|33686.46|33677.65|33677.65|33686.46|33686.46|33672.95|33672.95|0
1629731820000|2021-08-23 15:17:00|33689.37|33689.37|33689.37|33689.37|33689.37|33689.37|33689.37|33689.37|0
1629731830000|2021-08-23 15:17:10|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|0
1629731860000|2021-08-23 15:17:40|33697.57|33697.57|33697.57|33697.57|33697.57|33697.57|33697.57|33697.57|0
1629731870000|2021-08-23 15:17:50|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|0
1629731900000|2021-08-23 15:18:20|33708.73|33708.73|33714.59|33714.59|33714.59|33714.59|33708.73|33708.73|0
1629731910000|2021-08-23 15:18:30|33716.94|33716.94|33716.94|33716.94|33716.94|33716.94|33716.94|33716.94|0
1629731940000|2021-08-23 15:19:00|33719.29|33719.29|33719.29|33719.29|33719.29|33719.29|33719.29|33719.29|0
1629731950000|2021-08-23 15:19:10|33713.44|33713.44|33713.44|33713.44|33713.44|33713.44|33713.44|33713.44|0
1629731980000|2021-08-23 15:19:40|33715.79|33715.79|33715.79|33715.79|33715.79|33715.79|33715.79|33715.79|0
1629731990000|2021-08-23 15:19:50|33702.28|33702.28|33702.28|33702.28|33702.28|33702.28|33702.28|33702.28|0
1629732000000|2021-08-23 15:20:00|33715.79|33715.79|33715.79|33715.79|33715.79|33715.79|33715.79|33715.79|0
1629732020000|2021-08-23 15:20:20|33721.65|33721.65|33721.65|33721.65|33721.65|33721.65|33721.65|33721.65|0
1629732030000|2021-08-23 15:20:30|33724|33724|33718.14|33718.14|33724|33724|33718.14|33718.14|0
1629732060000|2021-08-23 15:21:00|33720.49|33720.49|33720.49|33720.49|33720.49|33720.49|33720.49|33720.49|0
1629732090000|2021-08-23 15:21:30|33722.84|33722.84|33718.14|33718.14|33722.84|33722.84|33718.14|33718.14|0
1629732110000|2021-08-23 15:21:50|33712.28|33712.28|33712.28|33712.28|33712.28|33712.28|33712.28|33712.28|0
1629732120000|2021-08-23 15:22:00|33706.43|33706.43|33706.43|33706.43|33706.43|33706.43|33706.43|33706.43|0
1629732140000|2021-08-23 15:22:20|33708.78|33708.78|33708.78|33708.78|33708.78|33708.78|33708.78|33708.78|0
1629732160000|2021-08-23 15:22:40|33714.63|33714.63|33714.63|33714.63|33714.63|33714.63|33714.63|33714.63|0
1629732180000|2021-08-23 15:23:00|33720.49|33720.49|33720.49|33720.49|33720.49|33720.49|33720.49|33720.49|0
1629732210000|2021-08-23 15:23:30|33714.63|33714.63|33714.63|33714.63|33714.63|33714.63|33714.63|33714.63|0
1629732240000|2021-08-23 15:24:00|33716.98|33716.98|33714.63|33714.63|33716.98|33716.98|33714.63|33714.63|0
1629732250000|2021-08-23 15:24:10|33716.98|33716.98|33716.98|33716.98|33716.98|33716.98|33716.98|33716.98|0
1629732260000|2021-08-23 15:24:20|33722.84|33722.84|33722.84|33722.84|33722.84|33722.84|33722.84|33722.84|0
1629732270000|2021-08-23 15:24:30|33718.14|33718.14|33718.14|33718.14|33718.14|33718.14|33718.14|33718.14|0
1629732280000|2021-08-23 15:24:40|33724|33724|33724|33724|33724|33724|33724|33724|0
1629732300000|2021-08-23 15:25:00|33710.49|33710.49|33724|33724|33724|33724|33710.49|33710.49|0
1629732310000|2021-08-23 15:25:10|33718.14|33718.14|33724|33724|33724|33724|33718.14|33718.14|0
1629732320000|2021-08-23 15:25:20|33729.85|33729.85|33702.83|33702.83|33729.85|33729.85|33702.83|33702.83|0
1629732340000|2021-08-23 15:25:40|33696.97|33696.97|33696.97|33696.97|33696.97|33696.97|33696.97|33696.97|0
1629732360000|2021-08-23 15:26:00|33702.83|33702.83|33696.97|33696.97|33702.83|33702.83|33696.97|33696.97|0
1629732380000|2021-08-23 15:26:20|33710.49|33710.49|33710.49|33710.49|33710.49|33710.49|33710.49|33710.49|0
1629732390000|2021-08-23 15:26:30|33704.63|33704.63|33702.28|33702.28|33704.63|33704.63|33702.28|33702.28|0
1629732400000|2021-08-23 15:26:40|33708.13|33708.13|33708.13|33708.13|33708.13|33708.13|33708.13|33708.13|0
1629732420000|2021-08-23 15:27:00|33702.28|33702.28|33702.28|33702.28|33702.28|33702.28|33702.28|33702.28|0
1629732430000|2021-08-23 15:27:10|33696.42|33696.42|33696.42|33696.42|33696.42|33696.42|33696.42|33696.42|0
1629732440000|2021-08-23 15:27:20|33702.28|33702.28|33701.08|33701.08|33702.28|33702.28|33695.22|33695.22|0
1629732450000|2021-08-23 15:27:30|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|0
1629732460000|2021-08-23 15:27:40|33701.08|33701.08|33701.08|33701.08|33701.08|33701.08|33701.08|33701.08|0
1629732470000|2021-08-23 15:27:50|33698.73|33698.73|33698.73|33698.73|33698.73|33698.73|33698.73|33698.73|0
1629732480000|2021-08-23 15:28:00|33704.59|33704.59|33704.59|33704.59|33704.59|33704.59|33704.59|33704.59|0
1629732490000|2021-08-23 15:28:10|33692.87|33692.87|33692.87|33692.87|33692.87|33692.87|33692.87|33692.87|0
1629732520000|2021-08-23 15:28:40|33698.73|33698.73|33698.73|33698.73|33698.73|33698.73|33692.87|33692.87|0
1629732530000|2021-08-23 15:28:50|33692.87|33692.87|33692.87|33692.87|33692.87|33692.87|33692.87|33692.87|0
1629732540000|2021-08-23 15:29:00|33698.73|33698.73|33704.59|33704.59|33704.59|33704.59|33698.73|33698.73|0
1629732560000|2021-08-23 15:29:20|33698.73|33698.73|33698.73|33698.73|33698.73|33698.73|33698.73|33698.73|0
1629732570000|2021-08-23 15:29:30|33685.22|33685.22|33691.08|33691.08|33691.08|33691.08|33685.22|33685.22|0
1629732580000|2021-08-23 15:29:40|33685.22|33685.22|33685.22|33685.22|33685.22|33685.22|33685.22|33685.22|0
1629732590000|2021-08-23 15:29:50|33706.38|33706.38|33712.88|33712.88|33718.74|33718.74|33706.38|33706.38|0
1629789300000|2021-08-24 07:15:00|33602.79|33602.79|33596.93|33596.93|33602.79|33602.79|33596.93|33596.93|0
1629789390000|2021-08-24 07:16:30|33602.79|33602.79|33602.79|33602.79|33602.79|33602.79|33602.79|33602.79|0
1629789420000|2021-08-24 07:17:00|33629.81|33629.81|33629.81|33629.81|33629.81|33629.81|33629.81|33629.81|0
1629789440000|2021-08-24 07:17:20|33602.79|33602.79|33589.28|33589.28|33602.79|33602.79|33589.28|33589.28|0
1629789450000|2021-08-24 07:17:30|33630.28|33630.28|33630.28|33630.28|33630.28|33630.28|33618.56|33618.56|0
1629789460000|2021-08-24 07:17:40|33616.77|33616.77|33616.77|33616.77|33616.77|33616.77|33616.77|33616.77|0
1629789490000|2021-08-24 07:18:10|33630.28|33630.28|33630.28|33630.28|33630.28|33630.28|33630.28|33630.28|0
1629789510000|2021-08-24 07:18:30|33636.13|33636.13|33641.99|33641.99|33641.99|33641.99|33636.13|33636.13|0
1629789530000|2021-08-24 07:18:50|33624.42|33624.42|33624.42|33624.42|33624.42|33624.42|33624.42|33624.42|0
1629789540000|2021-08-24 07:19:00|33606.85|33606.85|33600.99|33600.99|33606.85|33606.85|33600.99|33600.99|0
1629789570000|2021-08-24 07:19:30|33614.5|33614.5|33614.5|33614.5|33614.5|33614.5|33614.5|33614.5|0
1629789600000|2021-08-24 07:20:00|33620.36|33620.36|33626.22|33626.22|33626.22|33626.22|33620.36|33620.36|0
1629789620000|2021-08-24 07:20:20|33614.5|33614.5|33602.79|33602.79|33614.5|33614.5|33602.79|33602.79|0
1629789680000|2021-08-24 07:21:20|33595.73|33595.73|33595.73|33595.73|33595.73|33595.73|33595.73|33595.73|0
1629789690000|2021-08-24 07:21:30|33584.02|33584.02|33572.31|33572.31|33584.02|33584.02|33572.31|33572.31|0
1629789720000|2021-08-24 07:22:00|33543.02|33543.02|33528.91|33528.91|33543.02|33543.02|33528.91|33528.91|0
1629789730000|2021-08-24 07:22:10|33534.77|33534.77|33534.77|33534.77|33534.77|33534.77|33534.77|33534.77|0
1629789770000|2021-08-24 07:22:50|33537.12|33537.12|33561.75|33561.75|33561.75|33561.75|33537.12|33537.12|0
1629789780000|2021-08-24 07:23:00|33567.6|33567.6|33550.03|33550.03|33567.6|33567.6|33550.03|33550.03|0
1629789860000|2021-08-24 07:24:20|33544.17|33544.17|33532.46|33532.46|33544.17|33544.17|33532.46|33532.46|0
1629789980000|2021-08-24 07:26:20|33538.32|33538.32|33538.32|33538.32|33544.17|33544.17|33538.32|33538.32|0
1629789990000|2021-08-24 07:26:30|33544.17|33544.17|33544.17|33544.17|33544.17|33544.17|33544.17|33544.17|0
1629790060000|2021-08-24 07:27:40|33555.89|33555.89|33555.89|33555.89|33555.89|33555.89|33555.89|33555.89|0
1629790100000|2021-08-24 07:28:20|33567.6|33567.6|33567.6|33567.6|33567.6|33567.6|33567.6|33567.6|0
1629790140000|2021-08-24 07:29:00|33544.17|33544.17|33544.17|33544.17|33544.17|33544.17|33544.17|33544.17|0
1629790190000|2021-08-24 07:29:50|33532.46|33532.46|33532.46|33532.46|33532.46|33532.46|33532.46|33532.46|0
1629790200000|2021-08-24 07:30:00|33526.6|33526.6|33544.17|33544.17|33544.17|33544.17|33526.6|33526.6|0
1629790290000|2021-08-24 07:31:30|33550.03|33550.03|33555.89|33555.89|33555.89|33555.89|33550.03|33550.03|0
1629790310000|2021-08-24 07:31:50|33608.6|33608.6|33626.18|33626.18|33632.03|33632.03|33608.6|33608.6|0
1629790320000|2021-08-24 07:32:00|33637.89|33637.89|33637.89|33637.89|33637.89|33637.89|33637.89|33637.89|0
1629790330000|2021-08-24 07:32:10|33620.32|33620.32|33608.6|33608.6|33620.32|33620.32|33608.6|33608.6|0
1629790350000|2021-08-24 07:32:30|33614.46|33614.46|33614.46|33614.46|33614.46|33614.46|33614.46|33614.46|0
1629790360000|2021-08-24 07:32:40|33608.6|33608.6|33608.6|33608.6|33608.6|33608.6|33608.6|33608.6|0
1629790370000|2021-08-24 07:32:50|33596.89|33596.89|33596.89|33596.89|33596.89|33596.89|33596.89|33596.89|0
1629790420000|2021-08-24 07:33:40|33614.46|33614.46|33614.46|33614.46|33614.46|33614.46|33614.46|33614.46|0
1629790430000|2021-08-24 07:33:50|33609.76|33609.76|33609.76|33609.76|33609.76|33609.76|33609.76|33609.76|0
1629790460000|2021-08-24 07:34:20|33580.47|33580.47|33586.33|33586.33|33586.33|33586.33|33580.47|33580.47|0
1629790500000|2021-08-24 07:35:00|33562.9|33562.9|33562.9|33562.9|33562.9|33562.9|33557.04|33557.04|0
1629790510000|2021-08-24 07:35:10|33568.76|33568.76|33574.61|33574.61|33574.61|33574.61|33568.76|33568.76|0
1629790610000|2021-08-24 07:36:50|33561.1|33561.1|33561.1|33561.1|33561.1|33561.1|33561.1|33561.1|0
1629790620000|2021-08-24 07:37:00|33572.82|33572.82|33590.39|33590.39|33590.39|33590.39|33572.82|33572.82|0
1629790630000|2021-08-24 07:37:10|33572.82|33572.82|33572.82|33572.82|33572.82|33572.82|33572.82|33572.82|0
1629790680000|2021-08-24 07:38:00|33566.96|33566.96|33561.1|33561.1|33566.96|33566.96|33561.1|33561.1|0
1629790730000|2021-08-24 07:38:50|33572.82|33572.82|33590.39|33590.39|33590.39|33590.39|33572.82|33572.82|0
1629790740000|2021-08-24 07:39:00|33603.9|33603.9|33598.04|33598.04|33603.9|33603.9|33598.04|33598.04|0
1629790800000|2021-08-24 07:40:00|33586.33|33586.33|33586.33|33586.33|33586.33|33586.33|33586.33|33586.33|0
1629790840000|2021-08-24 07:40:40|33580.47|33580.47|33587.53|33587.53|33587.53|33587.53|33580.47|33580.47|0
1629790850000|2021-08-24 07:40:50|33594.58|33594.58|33594.58|33594.58|33594.58|33594.58|33594.58|33594.58|0
1629790890000|2021-08-24 07:41:30|33582.86|33582.86|33582.86|33582.86|33582.86|33582.86|33582.86|33582.86|0
1629790910000|2021-08-24 07:41:50|33571.15|33571.15|33565.29|33565.29|33571.15|33571.15|33565.29|33565.29|0
1629790950000|2021-08-24 07:42:30|33562.94|33562.94|33562.94|33562.94|33562.94|33562.94|33562.94|33562.94|0
1629791040000|2021-08-24 07:44:00|33555.89|33555.89|33532.46|33532.46|33555.89|33555.89|33532.46|33532.46|0
1629791140000|2021-08-24 07:45:40|33526.6|33526.6|33514.89|33514.89|33526.6|33526.6|33514.89|33514.89|0
1629791160000|2021-08-24 07:46:00|33520.75|33520.75|33520.75|33520.75|33520.75|33520.75|33520.75|33520.75|0
1629791170000|2021-08-24 07:46:10|33526.6|33526.6|33526.6|33526.6|33526.6|33526.6|33526.6|33526.6|0
1629791190000|2021-08-24 07:46:30|33531.3|33531.3|33525.45|33525.45|33531.3|33531.3|33525.45|33525.45|0
1629791220000|2021-08-24 07:47:00|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|0
1629791240000|2021-08-24 07:47:20|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|0
1629791280000|2021-08-24 07:48:00|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|0
1629791330000|2021-08-24 07:48:50|33490.3|33490.3|33490.3|33490.3|33490.3|33490.3|33490.3|33490.3|0
1629791350000|2021-08-24 07:49:10|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|0
1629791410000|2021-08-24 07:50:10|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|0
1629791450000|2021-08-24 07:50:50|33490.3|33490.3|33490.3|33490.3|33490.3|33490.3|33490.3|33490.3|0
1629791480000|2021-08-24 07:51:20|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|0
1629791580000|2021-08-24 07:53:00|33496.16|33496.16|33496.16|33496.16|33496.16|33496.16|33496.16|33496.16|0
1629791600000|2021-08-24 07:53:20|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|0
1629791610000|2021-08-24 07:53:30|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|0
1629791670000|2021-08-24 07:54:30|33513.73|33513.73|33513.73|33513.73|33513.73|33513.73|33513.73|33513.73|0
1629791680000|2021-08-24 07:54:40|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|0
1629791830000|2021-08-24 07:57:10|33513.73|33513.73|33513.73|33513.73|33513.73|33513.73|33513.73|33513.73|0
1629791840000|2021-08-24 07:57:20|33496.16|33496.16|33484.45|33484.45|33496.16|33496.16|33484.45|33484.45|0
1629791860000|2021-08-24 07:57:40|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|0
1629791970000|2021-08-24 07:59:30|33513.73|33513.73|33513.73|33513.73|33513.73|33513.73|33513.73|33513.73|0
1629792090000|2021-08-24 08:01:30|33519.59|33519.59|33531.3|33531.3|33531.3|33531.3|33519.59|33519.59|0
1629792110000|2021-08-24 08:01:50|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|0
1629792150000|2021-08-24 08:02:30|33537.16|33537.16|33537.16|33537.16|33537.16|33537.16|33531.3|33531.3|0
1629792280000|2021-08-24 08:04:40|33531.3|33531.3|33519.59|33519.59|33531.3|33531.3|33519.59|33519.59|0
1629792310000|2021-08-24 08:05:10|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|0
1629792320000|2021-08-24 08:05:20|33531.3|33531.3|33525.45|33525.45|33531.3|33531.3|33525.45|33525.45|0
1629792480000|2021-08-24 08:08:00|33543.02|33543.02|33537.16|33537.16|33543.02|33543.02|33537.16|33537.16|0
1629792600000|2021-08-24 08:10:00|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|0
1629792690000|2021-08-24 08:11:30|33519.59|33519.59|33519.59|33519.59|33519.59|33519.59|33519.59|33519.59|0
1629792730000|2021-08-24 08:12:10|33513.73|33513.73|33513.73|33513.73|33513.73|33513.73|33513.73|33513.73|0
1629792740000|2021-08-24 08:12:20|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|0
1629792760000|2021-08-24 08:12:40|33513.73|33513.73|33519.59|33519.59|33519.59|33519.59|33513.73|33513.73|0
1629792850000|2021-08-24 08:14:10|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|0
1629792860000|2021-08-24 08:14:20|33490.3|33490.3|33490.3|33490.3|33490.3|33490.3|33490.3|33490.3|0
1629792900000|2021-08-24 08:15:00|33503.82|33503.82|33508.52|33508.52|33508.52|33508.52|33503.82|33503.82|0
1629792910000|2021-08-24 08:15:10|33502.66|33502.66|33502.66|33502.66|33502.66|33502.66|33496.8|33496.8|0
1629792940000|2021-08-24 08:15:40|33490.95|33490.95|33485.09|33485.09|33490.95|33490.95|33485.09|33485.09|0
1629793020000|2021-08-24 08:17:00|33490.95|33490.95|33490.95|33490.95|33490.95|33490.95|33490.95|33490.95|0
1629793080000|2021-08-24 08:18:00|33477.44|33477.44|33477.44|33477.44|33477.44|33477.44|33477.44|33477.44|0
1629793100000|2021-08-24 08:18:20|33483.29|33483.29|33471.58|33471.58|33483.29|33483.29|33471.58|33471.58|0
1629793110000|2021-08-24 08:18:30|33466.88|33466.88|33462.17|33462.17|33466.88|33466.88|33462.17|33462.17|0
1629793130000|2021-08-24 08:18:50|33457.47|33457.47|33457.47|33457.47|33457.47|33457.47|33457.47|33457.47|0
1629793140000|2021-08-24 08:19:00|33475.04|33475.04|33464.48|33464.48|33475.04|33475.04|33464.48|33464.48|0
1629793160000|2021-08-24 08:19:20|33476.2|33476.2|33476.2|33476.2|33476.2|33476.2|33476.2|33476.2|0
1629793200000|2021-08-24 08:20:00|33464.48|33464.48|33464.48|33464.48|33464.48|33464.48|33464.48|33464.48|0
1629793210000|2021-08-24 08:20:10|33462.13|33462.13|33462.13|33462.13|33462.13|33462.13|33462.13|33462.13|0
1629793330000|2021-08-24 08:22:10|33467.99|33467.99|33462.13|33462.13|33467.99|33467.99|33462.13|33462.13|0
1629793440000|2021-08-24 08:24:00|33467.99|33467.99|33456.27|33456.27|33467.99|33467.99|33456.27|33456.27|0
1629793450000|2021-08-24 08:24:10|33450.42|33450.42|33438.7|33438.7|33450.42|33450.42|33438.7|33438.7|0
1629793460000|2021-08-24 08:24:20|33432.85|33432.85|33456.27|33456.27|33456.27|33456.27|33432.85|33432.85|0
1629793500000|2021-08-24 08:25:00|33450.42|33450.42|33444.56|33444.56|33450.42|33450.42|33444.56|33444.56|0
1629793510000|2021-08-24 08:25:10|33432.85|33432.85|33432.85|33432.85|33432.85|33432.85|33432.85|33432.85|0
1629793540000|2021-08-24 08:25:40|33421.13|33421.13|33421.13|33421.13|33421.13|33421.13|33421.13|33421.13|0
1629793570000|2021-08-24 08:26:10|33411.73|33411.73|33409.38|33409.38|33411.73|33411.73|33409.38|33409.38|0
1629793590000|2021-08-24 08:26:30|33415.23|33415.23|33421.09|33421.09|33421.09|33421.09|33415.23|33415.23|0
1629793610000|2021-08-24 08:26:50|33409.38|33409.38|33403.52|33403.52|33409.38|33409.38|33403.52|33403.52|0
1629793640000|2021-08-24 08:27:20|33401.17|33401.17|33401.17|33401.17|33401.17|33401.17|33401.17|33401.17|0
1629793740000|2021-08-24 08:29:00|33395.31|33395.31|33389.45|33389.45|33395.31|33395.31|33389.45|33389.45|0
1629793870000|2021-08-24 08:31:10|33371.88|33371.88|33371.88|33371.88|33371.88|33371.88|33371.88|33371.88|0
1629793880000|2021-08-24 08:31:20|33366.02|33366.02|33366.02|33366.02|33366.02|33366.02|33366.02|33366.02|0
1629794000000|2021-08-24 08:33:20|33360.17|33360.17|33348.45|33348.45|33360.17|33360.17|33348.45|33348.45|0
1629794080000|2021-08-24 08:34:40|33350.8|33350.8|33350.8|33350.8|33350.8|33350.8|33350.8|33350.8|0
1629794140000|2021-08-24 08:35:40|33356.66|33356.66|33380.09|33380.09|33380.09|33380.09|33356.66|33356.66|0
1629794150000|2021-08-24 08:35:50|33387.14|33387.14|33387.14|33387.14|33387.14|33387.14|33387.14|33387.14|0
1629794180000|2021-08-24 08:36:20|33389.49|33389.49|33377.78|33377.78|33389.49|33389.49|33371.92|33371.92|0
1629794210000|2021-08-24 08:36:50|33384.83|33384.83|33384.83|33384.83|33384.83|33384.83|33384.83|33384.83|0
1629794220000|2021-08-24 08:37:00|33389.54|33389.54|33389.54|33389.54|33389.54|33389.54|33383.68|33383.68|0
1629794240000|2021-08-24 08:37:20|33391.89|33391.89|33389.54|33389.54|33391.89|33391.89|33387.18|33387.18|0
1629794250000|2021-08-24 08:37:30|33391.89|33391.89|33380.17|33380.17|33391.89|33391.89|33374.31|33374.31|0
1629794260000|2021-08-24 08:37:40|33377.82|33377.82|33377.82|33377.82|33377.82|33377.82|33377.82|33377.82|0
1629794270000|2021-08-24 08:37:50|33383.68|33383.68|33393.08|33393.08|33393.08|33393.08|33383.68|33383.68|0
1629794290000|2021-08-24 08:38:10|33387.23|33387.23|33398.94|33398.94|33398.94|33398.94|33387.23|33387.23|0
1629794430000|2021-08-24 08:40:30|33404.8|33404.8|33404.8|33404.8|33404.8|33404.8|33404.8|33404.8|0
1629794510000|2021-08-24 08:41:50|33398.94|33398.94|33398.94|33398.94|33398.94|33398.94|33398.94|33398.94|0
1629794520000|2021-08-24 08:42:00|33396.59|33396.59|33396.59|33396.59|33396.59|33396.59|33396.59|33396.59|0
1629794600000|2021-08-24 08:43:20|33401.29|33401.29|33401.29|33401.29|33401.29|33401.29|33401.29|33401.29|0
1629794650000|2021-08-24 08:44:10|33389.58|33389.58|33389.58|33389.58|33389.58|33389.58|33389.58|33389.58|0
1629794660000|2021-08-24 08:44:20|33366.15|33366.15|33366.15|33366.15|33366.15|33366.15|33366.15|33366.15|0
1629794690000|2021-08-24 08:44:50|33379.66|33379.66|33379.66|33379.66|33379.66|33379.66|33379.66|33379.66|0
1629794760000|2021-08-24 08:46:00|33377.31|33377.31|33377.31|33377.31|33377.31|33377.31|33377.31|33377.31|0
1629794800000|2021-08-24 08:46:40|33382.01|33382.01|33382.01|33382.01|33382.01|33382.01|33382.01|33382.01|0
1629794850000|2021-08-24 08:47:30|33399.58|33399.58|33376.15|33376.15|33399.58|33399.58|33376.15|33376.15|0
1629794870000|2021-08-24 08:47:50|33370.3|33370.3|33370.3|33370.3|33370.3|33370.3|33370.3|33370.3|0
1629794900000|2021-08-24 08:48:20|33383.81|33383.81|33383.81|33383.81|33383.81|33383.81|33383.81|33383.81|0
1629794960000|2021-08-24 08:49:20|33395.52|33395.52|33395.52|33395.52|33395.52|33395.52|33395.52|33395.52|0
1629794990000|2021-08-24 08:49:50|33400.22|33400.22|33400.22|33400.22|33400.22|33400.22|33400.22|33400.22|0
1629795030000|2021-08-24 08:50:30|33395.52|33395.52|33395.52|33395.52|33395.52|33395.52|33395.52|33395.52|0
1629795050000|2021-08-24 08:50:50|33401.38|33401.38|33401.38|33401.38|33401.38|33401.38|33401.38|33401.38|0
1629795080000|2021-08-24 08:51:20|33399.03|33399.03|33399.03|33399.03|33399.03|33399.03|33399.03|33399.03|0
1629795090000|2021-08-24 08:51:30|33389.62|33389.62|33389.62|33389.62|33389.62|33389.62|33389.62|33389.62|0
1629795120000|2021-08-24 08:52:00|33354.48|33354.48|33354.48|33354.48|33354.48|33354.48|33354.48|33354.48|0
1629795130000|2021-08-24 08:52:10|33372.05|33372.05|33372.05|33372.05|33372.05|33372.05|33372.05|33372.05|0
1629795140000|2021-08-24 08:52:20|33366.19|33366.19|33366.19|33366.19|33366.19|33366.19|33366.19|33366.19|0
1629795150000|2021-08-24 08:52:30|33348.62|33348.62|33342.76|33342.76|33348.62|33348.62|33342.76|33342.76|0
1629795160000|2021-08-24 08:52:40|33348.62|33348.62|33348.62|33348.62|33348.62|33348.62|33348.62|33348.62|0
1629795190000|2021-08-24 08:53:10|33354.48|33354.48|33354.48|33354.48|33354.48|33354.48|33354.48|33354.48|0
1629795200000|2021-08-24 08:53:20|33349.78|33349.78|33349.78|33349.78|33349.78|33349.78|33349.78|33349.78|0
1629795210000|2021-08-24 08:53:30|33367.35|33367.35|33367.35|33367.35|33367.35|33367.35|33367.35|33367.35|0
1629795250000|2021-08-24 08:54:10|33373.21|33373.21|33396.63|33396.63|33396.63|33396.63|33373.21|33373.21|0
1629795380000|2021-08-24 08:56:20|33379.06|33379.06|33379.06|33379.06|33379.06|33379.06|33379.06|33379.06|0
1629795410000|2021-08-24 08:56:50|33396.63|33396.63|33396.63|33396.63|33396.63|33396.63|33396.63|33396.63|0
1629795490000|2021-08-24 08:58:10|33402.49|33402.49|33396.63|33396.63|33402.49|33402.49|33396.63|33396.63|0
1629795520000|2021-08-24 08:58:40|33414.21|33414.21|33425.92|33425.92|33425.92|33425.92|33414.21|33414.21|0
1629795530000|2021-08-24 08:58:50|33431.78|33431.78|33414.21|33414.21|33431.78|33431.78|33414.21|33414.21|0
1629795540000|2021-08-24 08:59:00|33421.26|33421.26|33425.96|33425.96|33425.96|33425.96|33421.26|33421.26|0
1629795630000|2021-08-24 09:00:30|33396.68|33396.68|33396.68|33396.68|33396.68|33396.68|33396.68|33396.68|0
1629795670000|2021-08-24 09:01:10|33384.96|33384.96|33379.1|33379.1|33384.96|33384.96|33379.1|33379.1|0
1629795820000|2021-08-24 09:03:40|33373.25|33373.25|33373.25|33373.25|33373.25|33373.25|33373.25|33373.25|0
1629795850000|2021-08-24 09:04:10|33390.82|33390.82|33384.96|33384.96|33396.68|33396.68|33384.96|33384.96|0
1629795950000|2021-08-24 09:05:50|33373.25|33373.25|33361.53|33361.53|33373.25|33373.25|33361.53|33361.53|0
1629795980000|2021-08-24 09:06:20|33367.39|33367.39|33367.39|33367.39|33367.39|33367.39|33367.39|33367.39|0
1629796010000|2021-08-24 09:06:50|33361.53|33361.53|33361.53|33361.53|33361.53|33361.53|33361.53|33361.53|0
1629796020000|2021-08-24 09:07:00|33349.82|33349.82|33349.82|33349.82|33349.82|33349.82|33349.82|33349.82|0
1629796080000|2021-08-24 09:08:00|33361.53|33361.53|33361.53|33361.53|33361.53|33361.53|33361.53|33361.53|0
1629796120000|2021-08-24 09:08:40|33379.1|33379.1|33379.1|33379.1|33379.1|33379.1|33379.1|33379.1|0
1629796200000|2021-08-24 09:10:00|33361.53|33361.53|33361.53|33361.53|33361.53|33361.53|33361.53|33361.53|0
1629796210000|2021-08-24 09:10:10|33379.1|33379.1|33379.1|33379.1|33379.1|33379.1|33379.1|33379.1|0
1629796290000|2021-08-24 09:11:30|33384.96|33384.96|33384.96|33384.96|33384.96|33384.96|33384.96|33384.96|0
1629796380000|2021-08-24 09:13:00|33379.1|33379.1|33379.1|33379.1|33379.1|33379.1|33379.1|33379.1|0
1629796410000|2021-08-24 09:13:30|33390.82|33390.82|33390.82|33390.82|33390.82|33390.82|33390.82|33390.82|0
1629796460000|2021-08-24 09:14:20|33384.96|33384.96|33384.96|33384.96|33384.96|33384.96|33384.96|33384.96|0
1629796560000|2021-08-24 09:16:00|33367.39|33367.39|33367.39|33367.39|33367.39|33367.39|33367.39|33367.39|0
1629796580000|2021-08-24 09:16:20|33379.1|33379.1|33379.1|33379.1|33379.1|33379.1|33379.1|33379.1|0
1629796630000|2021-08-24 09:17:10|33381.46|33381.46|33381.46|33381.46|33381.46|33381.46|33381.46|33381.46|0
1629796710000|2021-08-24 09:18:30|33379.1|33379.1|33379.1|33379.1|33379.1|33379.1|33379.1|33379.1|0
1629796730000|2021-08-24 09:18:50|33383.81|33383.81|33383.81|33383.81|33383.81|33383.81|33383.81|33383.81|0
1629796740000|2021-08-24 09:19:00|33386.16|33386.16|33388.51|33388.51|33388.51|33388.51|33386.16|33386.16|0
1629796760000|2021-08-24 09:19:20|33394.37|33394.37|33394.37|33394.37|33394.37|33394.37|33394.37|33394.37|0
1629796770000|2021-08-24 09:19:30|33400.22|33400.22|33400.22|33400.22|33400.22|33400.22|33400.22|33400.22|0
1629796790000|2021-08-24 09:19:50|33395.52|33395.52|33397.87|33397.87|33397.87|33397.87|33395.52|33395.52|0
1629796800000|2021-08-24 09:20:00|33392.02|33392.02|33392.02|33392.02|33392.02|33392.02|33392.02|33392.02|0
1629796850000|2021-08-24 09:20:50|33409.59|33409.59|33409.59|33409.59|33409.59|33409.59|33409.59|33409.59|0
1629796910000|2021-08-24 09:21:50|33392.02|33392.02|33392.02|33392.02|33392.02|33392.02|33392.02|33392.02|0
1629797220000|2021-08-24 09:27:00|33389.66|33389.66|33401.38|33401.38|33401.38|33401.38|33389.66|33389.66|0
1629797230000|2021-08-24 09:27:10|33407.24|33407.24|33430.66|33430.66|33430.66|33430.66|33407.24|33407.24|0
1629797240000|2021-08-24 09:27:20|33424.81|33424.81|33424.81|33424.81|33424.81|33424.81|33424.81|33424.81|0
1629797350000|2021-08-24 09:29:10|33417.75|33417.75|33417.75|33417.75|33417.75|33417.75|33417.75|33417.75|0
1629797390000|2021-08-24 09:29:50|33404.24|33404.24|33404.24|33404.24|33404.24|33404.24|33404.24|33404.24|0
1629797420000|2021-08-24 09:30:20|33398.39|33398.39|33392.53|33392.53|33404.24|33404.24|33380.81|33380.81|0
1629797510000|2021-08-24 09:31:50|33398.39|33398.39|33398.39|33398.39|33398.39|33398.39|33398.39|33398.39|0
1629797530000|2021-08-24 09:32:10|33410.1|33410.1|33410.1|33410.1|33410.1|33410.1|33410.1|33410.1|0
1629797620000|2021-08-24 09:33:40|33433.53|33433.53|33421.81|33421.81|33433.53|33433.53|33421.81|33421.81|0
1629797630000|2021-08-24 09:33:50|33439.39|33439.39|33439.39|33439.39|33439.39|33439.39|33439.39|33439.39|0
1629797680000|2021-08-24 09:34:40|33415.96|33415.96|33410.1|33410.1|33415.96|33415.96|33410.1|33410.1|0
1629797700000|2021-08-24 09:35:00|33404.24|33404.24|33408.95|33408.95|33408.95|33408.95|33404.24|33404.24|0
1629797770000|2021-08-24 09:36:10|33391.37|33391.37|33391.37|33391.37|33391.37|33391.37|33391.37|33391.37|0
1629797830000|2021-08-24 09:37:10|33397.23|33397.23|33408.95|33408.95|33408.95|33408.95|33397.23|33397.23|0
1629797850000|2021-08-24 09:37:30|33420.66|33420.66|33438.23|33438.23|33438.23|33438.23|33414.8|33414.8|0
1629797870000|2021-08-24 09:37:50|33432.37|33432.37|33432.37|33432.37|33432.37|33432.37|33432.37|33432.37|0
1629797890000|2021-08-24 09:38:10|33426.52|33426.52|33426.52|33426.52|33426.52|33426.52|33426.52|33426.52|0
1629797960000|2021-08-24 09:39:20|33421.81|33421.81|33421.81|33421.81|33421.81|33421.81|33421.81|33421.81|0
1629797990000|2021-08-24 09:39:50|33424.17|33424.17|33424.17|33424.17|33424.17|33424.17|33424.17|33424.17|0
1629798040000|2021-08-24 09:40:40|33412.45|33412.45|33412.45|33412.45|33412.45|33412.45|33412.45|33412.45|0
1629798150000|2021-08-24 09:42:30|33406.59|33406.59|33406.59|33406.59|33406.59|33406.59|33406.59|33406.59|0
1629798240000|2021-08-24 09:44:00|33401.89|33401.89|33401.89|33401.89|33401.89|33401.89|33401.89|33401.89|0
1629798260000|2021-08-24 09:44:20|33425.32|33425.32|33425.32|33425.32|33425.32|33425.32|33425.32|33425.32|0
1629798270000|2021-08-24 09:44:30|33437.03|33437.03|33437.03|33437.03|33437.03|33437.03|33437.03|33437.03|0
1629798310000|2021-08-24 09:45:10|33431.18|33431.18|33425.32|33425.32|33437.03|33437.03|33413.61|33413.61|0
1629798330000|2021-08-24 09:45:30|33431.18|33431.18|33431.18|33431.18|33431.18|33431.18|33431.18|33431.18|0
1629798380000|2021-08-24 09:46:20|33419.46|33419.46|33413.61|33413.61|33419.46|33419.46|33396.03|33396.03|0
1629798560000|2021-08-24 09:49:20|33411.25|33411.25|33413.61|33413.61|33413.61|33413.61|33411.25|33411.25|0
1629798710000|2021-08-24 09:51:50|33418.31|33418.31|33418.31|33418.31|33418.31|33418.31|33418.31|33418.31|0
1629798760000|2021-08-24 09:52:40|33424.17|33424.17|33424.17|33424.17|33424.17|33424.17|33424.17|33424.17|0
1629798840000|2021-08-24 09:54:00|33428.87|33428.87|33426.52|33426.52|33428.87|33428.87|33426.52|33426.52|0
1629798950000|2021-08-24 09:55:50|33420.66|33420.66|33420.66|33420.66|33420.66|33420.66|33420.66|33420.66|0
1629798960000|2021-08-24 09:56:00|33426.52|33426.52|33420.66|33420.66|33426.52|33426.52|33420.66|33420.66|0
1629798990000|2021-08-24 09:56:30|33426.52|33426.52|33426.52|33426.52|33426.52|33426.52|33426.52|33426.52|0
1629799090000|2021-08-24 09:58:10|33417.11|33417.11|33417.11|33417.11|33417.11|33417.11|33417.11|33417.11|0
1629799100000|2021-08-24 09:58:20|33405.4|33405.4|33399.54|33399.54|33405.4|33405.4|33399.54|33399.54|0
1629799130000|2021-08-24 09:58:50|33393.68|33393.68|33387.83|33387.83|33393.68|33393.68|33387.83|33387.83|0
1629799200000|2021-08-24 10:00:00|33370.25|33370.25|33370.25|33370.25|33370.25|33370.25|33370.25|33370.25|0
1629799210000|2021-08-24 10:00:10|33364.4|33364.4|33364.4|33364.4|33364.4|33364.4|33364.4|33364.4|0
1629799290000|2021-08-24 10:01:30|33376.11|33376.11|33376.11|33376.11|33376.11|33376.11|33376.11|33376.11|0
1629799320000|2021-08-24 10:02:00|33364.4|33364.4|33358.54|33358.54|33364.4|33364.4|33358.54|33358.54|0
1629799380000|2021-08-24 10:03:00|33364.4|33364.4|33370.25|33370.25|33370.25|33370.25|33364.4|33364.4|0
1629799590000|2021-08-24 10:06:30|33372.61|33372.61|33372.61|33372.61|33372.61|33372.61|33372.61|33372.61|0
1629799640000|2021-08-24 10:07:20|33384.32|33384.32|33384.32|33384.32|33384.32|33384.32|33384.32|33384.32|0
1629799650000|2021-08-24 10:07:30|33401.89|33401.89|33407.75|33407.75|33413.61|33413.61|33401.89|33401.89|0
1629799670000|2021-08-24 10:07:50|33413.61|33413.61|33413.61|33413.61|33413.61|33413.61|33413.61|33413.61|0
1629799690000|2021-08-24 10:08:10|33407.75|33407.75|33401.89|33401.89|33407.75|33407.75|33401.89|33401.89|0
1629799700000|2021-08-24 10:08:20|33396.03|33396.03|33396.03|33396.03|33396.03|33396.03|33396.03|33396.03|0
1629799790000|2021-08-24 10:09:50|33384.32|33384.32|33384.32|33384.32|33384.32|33384.32|33384.32|33384.32|0
1629799800000|2021-08-24 10:10:00|33372.61|33372.61|33372.61|33372.61|33372.61|33372.61|33372.61|33372.61|0
1629799810000|2021-08-24 10:10:10|33374.96|33374.96|33374.96|33374.96|33374.96|33374.96|33374.96|33374.96|0
1629799880000|2021-08-24 10:11:20|33369.1|33369.1|33369.1|33369.1|33369.1|33369.1|33369.1|33369.1|0
1629799890000|2021-08-24 10:11:30|33357.39|33357.39|33357.39|33357.39|33357.39|33357.39|33357.39|33357.39|0
1629799910000|2021-08-24 10:11:50|33369.1|33369.1|33369.1|33369.1|33369.1|33369.1|33369.1|33369.1|0
1629799920000|2021-08-24 10:12:00|33363.24|33363.24|33363.24|33363.24|33363.24|33363.24|33363.24|33363.24|0
1629799930000|2021-08-24 10:12:10|33380.81|33380.81|33380.81|33380.81|33380.81|33380.81|33380.81|33380.81|0
1629799950000|2021-08-24 10:12:30|33392.53|33392.53|33392.53|33392.53|33392.53|33392.53|33392.53|33392.53|0
1629799960000|2021-08-24 10:12:40|33387.83|33387.83|33387.83|33387.83|33387.83|33387.83|33387.83|33387.83|0
1629800000000|2021-08-24 10:13:20|33393.68|33393.68|33393.68|33393.68|33393.68|33393.68|33393.68|33393.68|0
1629800010000|2021-08-24 10:13:30|33399.54|33399.54|33399.54|33399.54|33399.54|33399.54|33399.54|33399.54|0
1629800030000|2021-08-24 10:13:50|33393.68|33393.68|33393.68|33393.68|33393.68|33393.68|33393.68|33393.68|0
1629800200000|2021-08-24 10:16:40|33381.97|33381.97|33379.62|33379.62|33381.97|33381.97|33379.62|33379.62|0
1629800240000|2021-08-24 10:17:20|33374.92|33374.92|33374.92|33374.92|33374.92|33374.92|33374.92|33374.92|0
1629800280000|2021-08-24 10:18:00|33372.56|33372.56|33372.56|33372.56|33372.56|33372.56|33372.56|33372.56|0
1629800330000|2021-08-24 10:18:50|33366.71|33366.71|33366.71|33366.71|33366.71|33366.71|33366.71|33366.71|0
1629800370000|2021-08-24 10:19:30|33354.99|33354.99|33354.99|33354.99|33354.99|33354.99|33349.14|33349.14|0
1629800380000|2021-08-24 10:19:40|33360.85|33360.85|33360.85|33360.85|33360.85|33360.85|33360.85|33360.85|0
1629800410000|2021-08-24 10:20:10|33363.2|33363.2|33386.63|33386.63|33386.63|33386.63|33363.2|33363.2|0
1629800780000|2021-08-24 10:26:20|33398.34|33398.34|33404.2|33404.2|33404.2|33404.2|33398.34|33398.34|0
1629800790000|2021-08-24 10:26:30|33410.06|33410.06|33410.06|33410.06|33410.06|33410.06|33410.06|33410.06|0
1629800800000|2021-08-24 10:26:40|33412.41|33412.41|33412.41|33412.41|33412.41|33412.41|33412.41|33412.41|0
1629800820000|2021-08-24 10:27:00|33406.55|33406.55|33394.84|33394.84|33406.55|33406.55|33394.84|33394.84|0
1629800910000|2021-08-24 10:28:30|33388.98|33388.98|33388.98|33388.98|33388.98|33388.98|33388.98|33388.98|0
1629801110000|2021-08-24 10:31:50|33400.7|33400.7|33406.55|33406.55|33406.55|33406.55|33400.7|33400.7|0
1629801150000|2021-08-24 10:32:30|33400.7|33400.7|33400.7|33400.7|33400.7|33400.7|33400.7|33400.7|0
1629801320000|2021-08-24 10:35:20|33394.84|33394.84|33394.84|33394.84|33394.84|33394.84|33394.84|33394.84|0
1629801390000|2021-08-24 10:36:30|33388.98|33388.98|33388.98|33388.98|33388.98|33388.98|33388.98|33388.98|0
1629801410000|2021-08-24 10:36:50|33386.63|33386.63|33388.98|33388.98|33388.98|33388.98|33386.63|33386.63|0
1629801650000|2021-08-24 10:40:50|33394.84|33394.84|33394.84|33394.84|33394.84|33394.84|33394.84|33394.84|0
1629801740000|2021-08-24 10:42:20|33400.7|33400.7|33400.7|33400.7|33400.7|33400.7|33400.7|33400.7|0
1629801830000|2021-08-24 10:43:50|33424.12|33424.12|33424.12|33424.12|33424.12|33424.12|33424.12|33424.12|0
1629801880000|2021-08-24 10:44:40|33426.48|33426.48|33426.48|33426.48|33426.48|33426.48|33426.48|33426.48|0
1629801990000|2021-08-24 10:46:30|33438.19|33438.19|33444.05|33444.05|33444.05|33444.05|33438.19|33438.19|0
1629802000000|2021-08-24 10:46:40|33446.4|33446.4|33446.4|33446.4|33446.4|33446.4|33446.4|33446.4|0
1629802010000|2021-08-24 10:46:50|33440.54|33440.54|33440.54|33440.54|33440.54|33440.54|33440.54|33440.54|0
1629802020000|2021-08-24 10:47:00|33442.89|33442.89|33442.89|33442.89|33442.89|33442.89|33442.89|33442.89|0
1629802060000|2021-08-24 10:47:40|33431.18|33431.18|33431.18|33431.18|33431.18|33431.18|33431.18|33431.18|0
1629802100000|2021-08-24 10:48:20|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|0
1629802130000|2021-08-24 10:48:50|33427.67|33427.67|33427.67|33427.67|33427.67|33427.67|33427.67|33427.67|0
1629802240000|2021-08-24 10:50:40|33439.39|33439.39|33439.39|33439.39|33439.39|33439.39|33439.39|33439.39|0
1629802300000|2021-08-24 10:51:40|33434.68|33434.68|33434.68|33434.68|33434.68|33434.68|33434.68|33434.68|0
1629802470000|2021-08-24 10:54:30|33417.11|33417.11|33414.76|33414.76|33417.11|33417.11|33414.76|33414.76|0
1629802500000|2021-08-24 10:55:00|33419.46|33419.46|33419.46|33419.46|33419.46|33419.46|33419.46|33419.46|0
1629802680000|2021-08-24 10:58:00|33413.61|33413.61|33413.61|33413.61|33413.61|33413.61|33413.61|33413.61|0
1629802750000|2021-08-24 10:59:10|33419.46|33419.46|33419.46|33419.46|33419.46|33419.46|33419.46|33419.46|0
1629802770000|2021-08-24 10:59:30|33437.03|33437.03|33437.03|33437.03|33437.03|33437.03|33437.03|33437.03|0
1629802780000|2021-08-24 10:59:40|33439.39|33439.39|33439.39|33439.39|33439.39|33439.39|33439.39|33439.39|0
1629802800000|2021-08-24 11:00:00|33445.24|33445.24|33445.24|33445.24|33445.24|33445.24|33445.24|33445.24|0
1629802810000|2021-08-24 11:00:10|33447.59|33447.59|33447.59|33447.59|33447.59|33447.59|33447.59|33447.59|0
1629802820000|2021-08-24 11:00:20|33434.08|33434.08|33434.08|33434.08|33434.08|33434.08|33434.08|33434.08|0
1629802860000|2021-08-24 11:01:00|33445.8|33445.8|33445.8|33445.8|33445.8|33445.8|33445.8|33445.8|0
1629802910000|2021-08-24 11:01:50|33428.23|33428.23|33428.23|33428.23|33428.23|33428.23|33428.23|33428.23|0
1629802960000|2021-08-24 11:02:40|33430.58|33430.58|33430.58|33430.58|33430.58|33430.58|33430.58|33430.58|0
1629802990000|2021-08-24 11:03:10|33424.72|33424.72|33424.72|33424.72|33424.72|33424.72|33424.72|33424.72|0
1629803130000|2021-08-24 11:05:30|33427.07|33427.07|33427.07|33427.07|33427.07|33427.07|33427.07|33427.07|0
1629803300000|2021-08-24 11:08:20|33415.36|33415.36|33415.36|33415.36|33415.36|33415.36|33415.36|33415.36|0
1629803310000|2021-08-24 11:08:30|33409.5|33409.5|33409.5|33409.5|33409.5|33409.5|33409.5|33409.5|0
1629803320000|2021-08-24 11:08:40|33415.36|33415.36|33415.36|33415.36|33415.36|33415.36|33415.36|33415.36|0
1629803390000|2021-08-24 11:09:50|33403.64|33403.64|33403.64|33403.64|33403.64|33403.64|33403.64|33403.64|0
1629803490000|2021-08-24 11:11:30|33409.5|33409.5|33421.21|33421.21|33421.21|33421.21|33409.5|33409.5|0
1629803500000|2021-08-24 11:11:40|33423.57|33423.57|33423.57|33423.57|33423.57|33423.57|33423.57|33423.57|0
1629803530000|2021-08-24 11:12:10|33425.92|33425.92|33425.92|33425.92|33425.92|33425.92|33425.92|33425.92|0
1629803560000|2021-08-24 11:12:40|33430.62|33430.62|33430.62|33430.62|33430.62|33430.62|33430.62|33430.62|0
1629803610000|2021-08-24 11:13:30|33436.48|33436.48|33436.48|33436.48|33436.48|33436.48|33436.48|33436.48|0
1629803650000|2021-08-24 11:14:10|33438.83|33438.83|33438.83|33438.83|33438.83|33438.83|33438.83|33438.83|0
1629803690000|2021-08-24 11:14:50|33441.18|33441.18|33441.18|33441.18|33441.18|33441.18|33441.18|33441.18|0
1629803720000|2021-08-24 11:15:20|33435.32|33435.32|33435.32|33435.32|33435.32|33435.32|33435.32|33435.32|0
1629803730000|2021-08-24 11:15:30|33429.46|33429.46|33429.46|33429.46|33429.46|33429.46|33429.46|33429.46|0
1629803780000|2021-08-24 11:16:20|33423.61|33423.61|33423.61|33423.61|33423.61|33423.61|33423.61|33423.61|0
1629803890000|2021-08-24 11:18:10|33429.46|33429.46|33429.46|33429.46|33429.46|33429.46|33429.46|33429.46|0
1629803930000|2021-08-24 11:18:50|33435.32|33435.32|33435.32|33435.32|33435.32|33435.32|33435.32|33435.32|0
1629804050000|2021-08-24 11:20:50|33430.62|33430.62|33428.27|33428.27|33430.62|33430.62|33428.27|33428.27|0
1629804060000|2021-08-24 11:21:00|33410.7|33410.7|33410.7|33410.7|33410.7|33410.7|33410.7|33410.7|0
1629804190000|2021-08-24 11:23:10|33404.84|33404.84|33404.84|33404.84|33404.84|33404.84|33404.84|33404.84|0
1629804200000|2021-08-24 11:23:20|33407.19|33407.19|33407.19|33407.19|33407.19|33407.19|33407.19|33407.19|0
1629804460000|2021-08-24 11:27:40|33395.48|33395.48|33395.48|33395.48|33395.48|33395.48|33395.48|33395.48|0
1629804560000|2021-08-24 11:29:20|33401.33|33401.33|33401.33|33401.33|33401.33|33401.33|33401.33|33401.33|0
1629804600000|2021-08-24 11:30:00|33407.19|33407.19|33400.14|33400.14|33407.19|33407.19|33400.14|33400.14|0
1629804610000|2021-08-24 11:30:10|33413.65|33413.65|33413.65|33413.65|33413.65|33413.65|33413.65|33413.65|0
1629804700000|2021-08-24 11:31:40|33411.3|33411.3|33411.3|33411.3|33411.3|33411.3|33411.3|33411.3|0
1629804710000|2021-08-24 11:31:50|33408.95|33408.95|33408.95|33408.95|33408.95|33408.95|33408.95|33408.95|0
1629804720000|2021-08-24 11:32:00|33391.37|33391.37|33385.52|33385.52|33391.37|33391.37|33385.52|33385.52|0
1629804730000|2021-08-24 11:32:10|33373.8|33373.8|33373.8|33373.8|33373.8|33373.8|33373.8|33373.8|0
1629804780000|2021-08-24 11:33:00|33367.94|33367.94|33367.94|33367.94|33367.94|33367.94|33367.94|33367.94|0
1629804840000|2021-08-24 11:34:00|33356.23|33356.23|33356.23|33356.23|33356.23|33356.23|33356.23|33356.23|0
1629804860000|2021-08-24 11:34:20|33344.52|33344.52|33344.52|33344.52|33344.52|33344.52|33344.52|33344.52|0
1629804960000|2021-08-24 11:36:00|33342.16|33342.16|33342.16|33342.16|33342.16|33342.16|33342.16|33342.16|0
1629804990000|2021-08-24 11:36:30|33330.45|33330.45|33330.45|33330.45|33330.45|33330.45|33330.45|33330.45|0
1629805000000|2021-08-24 11:36:40|33332.8|33332.8|33332.8|33332.8|33332.8|33332.8|33332.8|33332.8|0
1629805030000|2021-08-24 11:37:10|33338.66|33338.66|33344.52|33344.52|33344.52|33344.52|33338.66|33338.66|0
1629805240000|2021-08-24 11:40:40|33321.09|33321.09|33321.09|33321.09|33321.09|33321.09|33321.09|33321.09|0
1629805260000|2021-08-24 11:41:00|33316.38|33316.38|33316.38|33316.38|33316.38|33316.38|33316.38|33316.38|0
1629805300000|2021-08-24 11:41:40|33318.74|33318.74|33318.74|33318.74|33318.74|33318.74|33318.74|33318.74|0
1629805500000|2021-08-24 11:45:00|33305.22|33305.22|33305.22|33305.22|33305.22|33305.22|33305.22|33305.22|0
1629805620000|2021-08-24 11:47:00|33311.08|33311.08|33311.08|33311.08|33311.08|33311.08|33311.08|33311.08|0
1629805650000|2021-08-24 11:47:30|33305.22|33305.22|33305.22|33305.22|33305.22|33305.22|33305.22|33305.22|0
1629805750000|2021-08-24 11:49:10|33311.08|33311.08|33311.08|33311.08|33311.08|33311.08|33311.08|33311.08|0
1629805860000|2021-08-24 11:51:00|33305.22|33305.22|33305.22|33305.22|33305.22|33305.22|33305.22|33305.22|0
1629805940000|2021-08-24 11:52:20|33302.87|33302.87|33302.87|33302.87|33302.87|33302.87|33302.87|33302.87|0
1629806000000|2021-08-24 11:53:20|33305.22|33305.22|33305.22|33305.22|33305.22|33305.22|33305.22|33305.22|0
1629806060000|2021-08-24 11:54:20|33287.65|33287.65|33299.37|33299.37|33299.37|33299.37|33287.65|33287.65|0
1629806130000|2021-08-24 11:55:30|33293.51|33293.51|33293.51|33293.51|33293.51|33293.51|33293.51|33293.51|0
1629806150000|2021-08-24 11:55:50|33295.86|33295.86|33295.86|33295.86|33295.86|33295.86|33295.86|33295.86|0
1629806160000|2021-08-24 11:56:00|33307.58|33307.58|33307.58|33307.58|33307.58|33307.58|33307.58|33307.58|0
1629806180000|2021-08-24 11:56:20|33319.29|33319.29|33319.29|33319.29|33319.29|33319.29|33319.29|33319.29|0
1629806200000|2021-08-24 11:56:40|33321.64|33321.64|33329.85|33329.85|33329.85|33329.85|33321.64|33321.64|0
1629806250000|2021-08-24 11:57:30|33312.28|33312.28|33312.28|33312.28|33312.28|33312.28|33312.28|33312.28|0
1629806300000|2021-08-24 11:58:20|33314.63|33314.63|33314.63|33314.63|33314.63|33314.63|33314.63|33314.63|0
1629806330000|2021-08-24 11:58:50|33338.06|33338.06|33332.2|33332.2|33338.06|33338.06|33332.2|33332.2|0
1629806340000|2021-08-24 11:59:00|33326.34|33326.34|33326.34|33326.34|33326.34|33326.34|33326.34|33326.34|0
1629806390000|2021-08-24 11:59:50|33328.7|33328.7|33328.7|33328.7|33328.7|33328.7|33328.7|33328.7|0
1629806410000|2021-08-24 12:00:10|33334.55|33334.55|33334.55|33334.55|33334.55|33334.55|33334.55|33334.55|0
1629806520000|2021-08-24 12:02:00|33316.98|33316.98|33316.98|33316.98|33316.98|33316.98|33316.98|33316.98|0
1629806530000|2021-08-24 12:02:10|33309.93|33309.93|33305.22|33305.22|33309.93|33309.93|33305.22|33305.22|0
1629806600000|2021-08-24 12:03:20|33307.58|33307.58|33290|33290|33307.58|33307.58|33290|33290|0
1629806690000|2021-08-24 12:04:50|33284.15|33284.15|33284.15|33284.15|33284.15|33284.15|33284.15|33284.15|0
1629806730000|2021-08-24 12:05:30|33295.86|33295.86|33290|33290|33295.86|33295.86|33290|33290|0
1629806740000|2021-08-24 12:05:40|33287.65|33287.65|33295.86|33295.86|33295.86|33295.86|33287.65|33287.65|0
1629806760000|2021-08-24 12:06:00|33301.72|33301.72|33301.72|33301.72|33301.72|33301.72|33301.72|33301.72|0
1629806800000|2021-08-24 12:06:40|33304.07|33304.07|33304.07|33304.07|33304.07|33304.07|33304.07|33304.07|0
1629806940000|2021-08-24 12:09:00|33309.93|33309.93|33309.93|33309.93|33309.93|33309.93|33309.93|33309.93|0
1629807110000|2021-08-24 12:11:50|33312.28|33312.28|33312.28|33312.28|33312.28|33312.28|33312.28|33312.28|0
1629807140000|2021-08-24 12:12:20|33314.63|33314.63|33314.63|33314.63|33314.63|33314.63|33314.63|33314.63|0
1629807200000|2021-08-24 12:13:20|33316.98|33316.98|33334.55|33334.55|33334.55|33334.55|33316.98|33316.98|0
1629807210000|2021-08-24 12:13:30|33352.12|33352.12|33346.27|33346.27|33352.12|33352.12|33346.27|33346.27|0
1629807230000|2021-08-24 12:13:50|33328.7|33328.7|33328.7|33328.7|33328.7|33328.7|33328.7|33328.7|0
1629807310000|2021-08-24 12:15:10|33322.84|33322.84|33322.84|33322.84|33322.84|33322.84|33322.84|33322.84|0
1629807440000|2021-08-24 12:17:20|33327.54|33327.54|33321.68|33321.68|33327.54|33327.54|33321.68|33321.68|0
1629807450000|2021-08-24 12:17:30|33315.83|33315.83|33315.83|33315.83|33315.83|33315.83|33315.83|33315.83|0
1629807460000|2021-08-24 12:17:40|33304.11|33304.11|33309.97|33309.97|33309.97|33309.97|33304.11|33304.11|0
1629807480000|2021-08-24 12:18:00|33315.83|33315.83|33315.83|33315.83|33315.83|33315.83|33315.83|33315.83|0
1629807560000|2021-08-24 12:19:20|33311.12|33311.12|33311.12|33311.12|33311.12|33311.12|33311.12|33311.12|0
1629807600000|2021-08-24 12:20:00|33315.83|33315.83|33315.83|33315.83|33315.83|33315.83|33315.83|33315.83|0
1629807700000|2021-08-24 12:21:40|33318.18|33318.18|33318.18|33318.18|33318.18|33318.18|33318.18|33318.18|0
1629807730000|2021-08-24 12:22:10|33306.46|33306.46|33306.46|33306.46|33306.46|33306.46|33306.46|33306.46|0
1629807740000|2021-08-24 12:22:20|33294.75|33294.75|33294.75|33294.75|33294.75|33294.75|33294.75|33294.75|0
1629807780000|2021-08-24 12:23:00|33308.26|33308.26|33308.26|33308.26|33308.26|33308.26|33308.26|33308.26|0
1629807790000|2021-08-24 12:23:10|33314.12|33314.12|33308.26|33308.26|33314.12|33314.12|33308.26|33308.26|0
1629807820000|2021-08-24 12:23:40|33305.91|33305.91|33305.91|33305.91|33305.91|33305.91|33305.91|33305.91|0
1629807870000|2021-08-24 12:24:30|33300.05|33300.05|33305.91|33305.91|33305.91|33305.91|33300.05|33300.05|0
1629807900000|2021-08-24 12:25:00|33308.26|33308.26|33308.26|33308.26|33308.26|33308.26|33308.26|33308.26|0
1629807930000|2021-08-24 12:25:30|33296.54|33296.54|33296.54|33296.54|33296.54|33296.54|33296.54|33296.54|0
1629807940000|2021-08-24 12:25:40|33284.83|33284.83|33296.54|33296.54|33296.54|33296.54|33284.83|33284.83|0
1629807970000|2021-08-24 12:26:10|33308.26|33308.26|33308.26|33308.26|33308.26|33308.26|33308.26|33308.26|0
1629807980000|2021-08-24 12:26:20|33302.4|33302.4|33290.69|33290.69|33302.4|33302.4|33290.69|33290.69|0
1629808020000|2021-08-24 12:27:00|33296.54|33296.54|33296.54|33296.54|33296.54|33296.54|33296.54|33296.54|0
1629808050000|2021-08-24 12:27:30|33290.69|33290.69|33296.54|33296.54|33296.54|33296.54|33290.69|33290.69|0
1629808140000|2021-08-24 12:29:00|33298.9|33298.9|33298.9|33298.9|33298.9|33298.9|33298.9|33298.9|0
1629808190000|2021-08-24 12:29:50|33301.25|33301.25|33301.25|33301.25|33301.25|33301.25|33301.25|33301.25|0
1629808260000|2021-08-24 12:31:00|33307.1|33307.1|33307.1|33307.1|33307.1|33307.1|33307.1|33307.1|0
1629808310000|2021-08-24 12:31:50|33301.25|33301.25|33301.25|33301.25|33301.25|33301.25|33301.25|33301.25|0
1629808320000|2021-08-24 12:32:00|33312.96|33312.96|33301.25|33301.25|33312.96|33312.96|33301.25|33301.25|0
1629808390000|2021-08-24 12:33:10|33295.39|33295.39|33295.39|33295.39|33295.39|33295.39|33295.39|33295.39|0
1629808490000|2021-08-24 12:34:50|33293.04|33293.04|33293.04|33293.04|33293.04|33293.04|33293.04|33293.04|0
1629808500000|2021-08-24 12:35:00|33287.18|33287.18|33287.18|33287.18|33287.18|33287.18|33287.18|33287.18|0
1629808580000|2021-08-24 12:36:20|33282.48|33282.48|33277.78|33277.78|33282.48|33282.48|33275.43|33275.43|0
1629808600000|2021-08-24 12:36:40|33280.13|33280.13|33274.27|33274.27|33280.13|33280.13|33274.27|33274.27|0
1629808610000|2021-08-24 12:36:50|33268.41|33268.41|33268.41|33268.41|33268.41|33268.41|33268.41|33268.41|0
1629808630000|2021-08-24 12:37:10|33262.56|33262.56|33262.56|33262.56|33262.56|33262.56|33262.56|33262.56|0
1629808710000|2021-08-24 12:38:30|33244.98|33244.98|33244.98|33244.98|33244.98|33244.98|33244.98|33244.98|0
1629808790000|2021-08-24 12:39:50|33239.13|33239.13|33239.13|33239.13|33239.13|33239.13|33239.13|33239.13|0
1629808820000|2021-08-24 12:40:20|33244.98|33244.98|33250.84|33250.84|33250.84|33250.84|33244.98|33244.98|0
1629808900000|2021-08-24 12:41:40|33253.19|33253.19|33248.49|33248.49|33253.19|33253.19|33248.49|33248.49|0
1629808960000|2021-08-24 12:42:40|33242.63|33242.63|33242.63|33242.63|33242.63|33242.63|33242.63|33242.63|0
1629808980000|2021-08-24 12:43:00|33236.78|33236.78|33236.78|33236.78|33236.78|33236.78|33236.78|33236.78|0
1629808990000|2021-08-24 12:43:10|33242.63|33242.63|33242.63|33242.63|33242.63|33242.63|33242.63|33242.63|0
1629809000000|2021-08-24 12:43:20|33240.28|33240.28|33240.28|33240.28|33240.28|33240.28|33240.28|33240.28|0
1629809040000|2021-08-24 12:44:00|33222.71|33222.71|33222.71|33222.71|33222.71|33222.71|33222.71|33222.71|0
1629809110000|2021-08-24 12:45:10|33234.43|33234.43|33234.43|33234.43|33234.43|33234.43|33234.43|33234.43|0
1629809160000|2021-08-24 12:46:00|33228.57|33228.57|33228.57|33228.57|33228.57|33228.57|33228.57|33228.57|0
1629809250000|2021-08-24 12:47:30|33216.85|33216.85|33216.85|33216.85|33216.85|33216.85|33216.85|33216.85|0
1629809270000|2021-08-24 12:47:50|33211|33211|33205.14|33205.14|33211|33211|33205.14|33205.14|0
1629809280000|2021-08-24 12:48:00|33207.49|33207.49|33207.49|33207.49|33207.49|33207.49|33207.49|33207.49|0
1629809290000|2021-08-24 12:48:10|33205.14|33205.14|33205.14|33205.14|33205.14|33205.14|33205.14|33205.14|0
1629809300000|2021-08-24 12:48:20|33207.49|33207.49|33207.49|33207.49|33207.49|33207.49|33207.49|33207.49|0
1629809400000|2021-08-24 12:50:00|33209.84|33209.84|33205.14|33205.14|33209.84|33209.84|33205.14|33205.14|0
1629809440000|2021-08-24 12:50:40|33216.85|33216.85|33216.85|33216.85|33216.85|33216.85|33216.85|33216.85|0
1629809460000|2021-08-24 12:51:00|33221.56|33221.56|33223.91|33223.91|33223.91|33223.91|33221.56|33221.56|0
1629809480000|2021-08-24 12:51:20|33218.05|33218.05|33218.05|33218.05|33218.05|33218.05|33218.05|33218.05|0
1629809510000|2021-08-24 12:51:50|33220.4|33220.4|33220.4|33220.4|33220.4|33220.4|33220.4|33220.4|0
1629809550000|2021-08-24 12:52:30|33226.26|33226.26|33226.26|33226.26|33226.26|33226.26|33226.26|33226.26|0
1629809590000|2021-08-24 12:53:10|33214.54|33214.54|33214.54|33214.54|33214.54|33214.54|33214.54|33214.54|0
1629809600000|2021-08-24 12:53:20|33208.69|33208.69|33208.69|33208.69|33208.69|33208.69|33208.69|33208.69|0
1629809640000|2021-08-24 12:54:00|33202.83|33202.83|33202.83|33202.83|33202.83|33202.83|33202.83|33202.83|0
1629809670000|2021-08-24 12:54:30|33205.18|33205.18|33205.18|33205.18|33205.18|33205.18|33205.18|33205.18|0
1629809680000|2021-08-24 12:54:40|33209.88|33209.88|33209.88|33209.88|33209.88|33209.88|33209.88|33209.88|0
1629809700000|2021-08-24 12:55:00|33212.23|33212.23|33212.23|33212.23|33214.59|33214.59|33212.23|33212.23|0
1629809730000|2021-08-24 12:55:30|33200.52|33200.52|33216.94|33216.94|33216.94|33216.94|33200.52|33200.52|0
1629809740000|2021-08-24 12:55:40|33219.29|33219.29|33219.29|33219.29|33219.29|33219.29|33219.29|33219.29|0
1629809750000|2021-08-24 12:55:50|33216.94|33216.94|33212.23|33212.23|33216.94|33216.94|33212.23|33212.23|0
1629809770000|2021-08-24 12:56:10|33200.52|33200.52|33200.52|33200.52|33200.52|33200.52|33200.52|33200.52|0
1629809840000|2021-08-24 12:57:20|33194.66|33194.66|33194.66|33194.66|33194.66|33194.66|33194.66|33194.66|0
1629809890000|2021-08-24 12:58:10|33206.38|33206.38|33206.38|33206.38|33206.38|33206.38|33206.38|33206.38|0
1629809940000|2021-08-24 12:59:00|33194.66|33194.66|33194.66|33194.66|33194.66|33194.66|33194.66|33194.66|0
1629809990000|2021-08-24 12:59:50|33197.01|33197.01|33197.01|33197.01|33197.01|33197.01|33197.01|33197.01|0
1629810050000|2021-08-24 13:00:50|33214.59|33214.59|33214.59|33214.59|33214.59|33214.59|33214.59|33214.59|0
1629810060000|2021-08-24 13:01:00|33208.73|33208.73|33197.01|33197.01|33208.73|33208.73|33197.01|33197.01|0
1629810070000|2021-08-24 13:01:10|33191.16|33191.16|33191.16|33191.16|33191.16|33191.16|33191.16|33191.16|0
1629810120000|2021-08-24 13:02:00|33186.45|33186.45|33186.45|33186.45|33186.45|33186.45|33186.45|33186.45|0
1629810170000|2021-08-24 13:02:50|33192.31|33192.31|33192.31|33192.31|33192.31|33192.31|33192.31|33192.31|0
1629810420000|2021-08-24 13:07:00|33189.96|33189.96|33189.96|33189.96|33189.96|33189.96|33189.96|33189.96|0
1629810450000|2021-08-24 13:07:30|33195.82|33195.82|33195.82|33195.82|33195.82|33195.82|33195.82|33195.82|0
1629810460000|2021-08-24 13:07:40|33189.96|33189.96|33184.1|33184.1|33189.96|33189.96|33184.1|33184.1|0
1629810540000|2021-08-24 13:09:00|33178.25|33178.25|33160.67|33160.67|33178.25|33178.25|33160.67|33160.67|0
1629810680000|2021-08-24 13:11:20|33148.96|33148.96|33148.96|33148.96|33148.96|33148.96|33148.96|33148.96|0
1629810720000|2021-08-24 13:12:00|33151.31|33151.31|33151.31|33151.31|33151.31|33151.31|33151.31|33151.31|0
1629810780000|2021-08-24 13:13:00|33148.96|33148.96|33148.96|33148.96|33148.96|33148.96|33148.96|33148.96|0
1629810870000|2021-08-24 13:14:30|33154.82|33154.82|33154.82|33154.82|33154.82|33154.82|33154.82|33154.82|0
1629810960000|2021-08-24 13:16:00|33160.67|33160.67|33166.53|33166.53|33166.53|33166.53|33160.67|33160.67|0
1629811030000|2021-08-24 13:17:10|33172.39|33172.39|33160.67|33160.67|33172.39|33172.39|33160.67|33160.67|0
1629811040000|2021-08-24 13:17:20|33148.96|33148.96|33143.1|33143.1|33148.96|33148.96|33143.1|33143.1|0
1629811090000|2021-08-24 13:18:10|33125.53|33125.53|33125.53|33125.53|33125.53|33125.53|33125.53|33125.53|0
1629811160000|2021-08-24 13:19:20|33127.88|33127.88|33127.88|33127.88|33127.88|33127.88|33127.88|33127.88|0
1629811230000|2021-08-24 13:20:30|33139.6|33139.6|33139.6|33139.6|33139.6|33139.6|33139.6|33139.6|0
1629811330000|2021-08-24 13:22:10|33145.45|33145.45|33151.31|33151.31|33151.31|33151.31|33145.45|33145.45|0
1629811350000|2021-08-24 13:22:30|33145.45|33145.45|33139.6|33139.6|33145.45|33145.45|33139.6|33139.6|0
1629811400000|2021-08-24 13:23:20|33145.45|33145.45|33145.45|33145.45|33145.45|33145.45|33145.45|33145.45|0
1629811460000|2021-08-24 13:24:20|33151.31|33151.31|33151.31|33151.31|33151.31|33151.31|33151.31|33151.31|0
1629811560000|2021-08-24 13:26:00|33157.17|33157.17|33157.17|33157.17|33157.17|33157.17|33157.17|33157.17|0
1629811610000|2021-08-24 13:26:50|33145.45|33145.45|33143.1|33143.1|33145.45|33145.45|33143.1|33143.1|0
1629811640000|2021-08-24 13:27:20|33137.25|33137.25|33131.39|33131.39|33137.25|33137.25|33131.39|33131.39|0
1629811700000|2021-08-24 13:28:20|33133.74|33133.74|33133.74|33133.74|33133.74|33133.74|33133.74|33133.74|0
1629811730000|2021-08-24 13:28:50|33147.25|33147.25|33141.39|33141.39|33147.25|33147.25|33141.39|33141.39|0
1629811800000|2021-08-24 13:30:00|33135.54|33135.54|33150.76|33150.76|33150.76|33150.76|33133.18|33133.18|0
1629811810000|2021-08-24 13:30:10|33162.47|33162.47|33162.47|33162.47|33162.47|33162.47|33162.47|33162.47|0
1629811860000|2021-08-24 13:31:00|33168.33|33168.33|33162.47|33162.47|33168.33|33168.33|33162.47|33162.47|0
1629811870000|2021-08-24 13:31:10|33156.61|33156.61|33154.26|33154.26|33156.61|33156.61|33154.26|33154.26|0
1629811930000|2021-08-24 13:32:10|33156.61|33156.61|33168.33|33168.33|33168.33|33168.33|33156.61|33156.61|0
1629811940000|2021-08-24 13:32:20|33162.47|33162.47|33162.47|33162.47|33162.47|33162.47|33162.47|33162.47|0
1629812020000|2021-08-24 13:33:40|33150.76|33150.76|33162.47|33162.47|33162.47|33162.47|33150.76|33150.76|0
1629812030000|2021-08-24 13:33:50|33144.9|33144.9|33144.9|33144.9|33144.9|33144.9|33144.9|33144.9|0
1629812120000|2021-08-24 13:35:20|33150.76|33150.76|33150.76|33150.76|33150.76|33150.76|33150.76|33150.76|0
1629812130000|2021-08-24 13:35:30|33156.61|33156.61|33156.61|33156.61|33156.61|33156.61|33156.61|33156.61|0
1629812160000|2021-08-24 13:36:00|33168.33|33168.33|33168.33|33168.33|33168.33|33168.33|33168.33|33168.33|0
1629812240000|2021-08-24 13:37:20|33163.63|33163.63|33163.63|33163.63|33163.63|33163.63|33163.63|33163.63|0
1629812270000|2021-08-24 13:37:50|33169.48|33169.48|33171.83|33171.83|33171.83|33171.83|33169.48|33169.48|0
1629812300000|2021-08-24 13:38:20|33174.19|33174.19|33180.04|33180.04|33180.04|33180.04|33174.19|33174.19|0
1629812310000|2021-08-24 13:38:30|33202.32|33202.32|33202.32|33202.32|33202.32|33202.32|33202.32|33202.32|0
1629812320000|2021-08-24 13:38:40|33204.67|33204.67|33196.46|33196.46|33204.67|33204.67|33196.46|33196.46|0
1629812330000|2021-08-24 13:38:50|33191.76|33191.76|33196.46|33196.46|33196.46|33196.46|33191.76|33191.76|0
1629812340000|2021-08-24 13:39:00|33208.17|33208.17|33214.03|33214.03|33214.03|33214.03|33208.17|33208.17|0
1629812350000|2021-08-24 13:39:10|33219.89|33219.89|33219.89|33219.89|33219.89|33219.89|33219.89|33219.89|0
1629812380000|2021-08-24 13:39:40|33225.75|33225.75|33225.75|33225.75|33225.75|33225.75|33225.75|33225.75|0
1629812420000|2021-08-24 13:40:20|33219.89|33219.89|33214.03|33214.03|33219.89|33219.89|33214.03|33214.03|0
1629812460000|2021-08-24 13:41:00|33225.75|33225.75|33225.75|33225.75|33225.75|33225.75|33225.75|33225.75|0
1629812470000|2021-08-24 13:41:10|33228.1|33228.1|33228.1|33228.1|33228.1|33228.1|33228.1|33228.1|0
1629812480000|2021-08-24 13:41:20|33222.24|33222.24|33222.24|33222.24|33222.24|33222.24|33222.24|33222.24|0
1629812610000|2021-08-24 13:43:30|33216.38|33216.38|33216.38|33216.38|33216.38|33216.38|33216.38|33216.38|0
1629812670000|2021-08-24 13:44:30|33222.24|33222.24|33222.24|33222.24|33222.24|33222.24|33222.24|33222.24|0
1629812690000|2021-08-24 13:44:50|33224.59|33224.59|33222.24|33222.24|33224.59|33224.59|33222.24|33222.24|0
1629812700000|2021-08-24 13:45:00|33228.1|33228.1|33228.1|33228.1|33228.1|33228.1|33228.1|33228.1|0
1629812820000|2021-08-24 13:47:00|33216.38|33216.38|33210.52|33210.52|33216.38|33216.38|33210.52|33210.52|0
1629812860000|2021-08-24 13:47:40|33216.38|33216.38|33216.38|33216.38|33216.38|33216.38|33216.38|33216.38|0
1629812920000|2021-08-24 13:48:40|33228.1|33228.1|33228.1|33228.1|33228.1|33228.1|33228.1|33228.1|0
1629812950000|2021-08-24 13:49:10|33216.38|33216.38|33216.38|33216.38|33216.38|33216.38|33216.38|33216.38|0
1629812960000|2021-08-24 13:49:20|33210.52|33210.52|33216.38|33216.38|33216.38|33216.38|33210.52|33210.52|0
1629813090000|2021-08-24 13:51:30|33222.24|33222.24|33222.24|33222.24|33222.24|33222.24|33222.24|33222.24|0
1629813110000|2021-08-24 13:51:50|33224.59|33224.59|33224.59|33224.59|33224.59|33224.59|33224.59|33224.59|0
1629813120000|2021-08-24 13:52:00|33230.45|33230.45|33232.8|33232.8|33232.8|33232.8|33230.45|33230.45|0
1629813140000|2021-08-24 13:52:20|33221.08|33221.08|33221.08|33221.08|33221.08|33221.08|33221.08|33221.08|0
1629813180000|2021-08-24 13:53:00|33226.94|33226.94|33226.94|33226.94|33226.94|33226.94|33226.94|33226.94|0
1629813200000|2021-08-24 13:53:20|33229.29|33229.29|33229.29|33229.29|33229.29|33229.29|33229.29|33229.29|0
1629813220000|2021-08-24 13:53:40|33223.44|33223.44|33217.58|33217.58|33223.44|33223.44|33217.58|33217.58|0
1629813250000|2021-08-24 13:54:10|33211.72|33211.72|33211.72|33211.72|33211.72|33211.72|33211.72|33211.72|0
1629813260000|2021-08-24 13:54:20|33223.44|33223.44|33223.44|33223.44|33223.44|33223.44|33223.44|33223.44|0
1629813320000|2021-08-24 13:55:20|33229.29|33229.29|33229.29|33229.29|33229.29|33229.29|33229.29|33229.29|0
1629813330000|2021-08-24 13:55:30|33223.44|33223.44|33229.29|33229.29|33229.29|33229.29|33223.44|33223.44|0
1629813360000|2021-08-24 13:56:00|33223.44|33223.44|33223.44|33223.44|33223.44|33223.44|33223.44|33223.44|0
1629813370000|2021-08-24 13:56:10|33225.79|33225.79|33223.44|33223.44|33225.79|33225.79|33223.44|33223.44|0
1629813400000|2021-08-24 13:56:40|33225.79|33225.79|33225.79|33225.79|33225.79|33225.79|33225.79|33225.79|0
1629813410000|2021-08-24 13:56:50|33230.49|33230.49|33232.84|33232.84|33232.84|33232.84|33230.49|33230.49|0
1629813440000|2021-08-24 13:57:20|33238.7|33238.7|33238.7|33238.7|33238.7|33238.7|33238.7|33238.7|0
1629813460000|2021-08-24 13:57:40|33221.13|33221.13|33221.13|33221.13|33221.13|33221.13|33221.13|33221.13|0
1629813570000|2021-08-24 13:59:30|33226.98|33226.98|33226.98|33226.98|33226.98|33226.98|33226.98|33226.98|0
1629813580000|2021-08-24 13:59:40|33229.33|33229.33|33229.33|33229.33|33229.33|33229.33|33229.33|33229.33|0
1629813590000|2021-08-24 13:59:50|33224.63|33224.63|33224.63|33224.63|33224.63|33224.63|33224.63|33224.63|0
1629813620000|2021-08-24 14:00:20|33222.28|33222.28|33215.23|33215.23|33222.28|33222.28|33215.23|33215.23|0
1629813640000|2021-08-24 14:00:40|33210.52|33210.52|33210.52|33210.52|33210.52|33210.52|33210.52|33210.52|0
1629813650000|2021-08-24 14:00:50|33204.67|33204.67|33194.11|33194.11|33204.67|33204.67|33194.11|33194.11|0
1629813660000|2021-08-24 14:01:00|33188.25|33188.25|33188.25|33188.25|33188.25|33188.25|33188.25|33188.25|0
1629813700000|2021-08-24 14:01:40|33190.6|33190.6|33185.9|33185.9|33190.6|33190.6|33185.9|33185.9|0
1629813720000|2021-08-24 14:02:00|33183.55|33183.55|33183.55|33183.55|33183.55|33183.55|33183.55|33183.55|0
1629813860000|2021-08-24 14:04:20|33189.41|33189.41|33189.41|33189.41|33189.41|33189.41|33189.41|33189.41|0
1629813870000|2021-08-24 14:04:30|33183.55|33183.55|33171.83|33171.83|33183.55|33183.55|33171.83|33171.83|0
1629813880000|2021-08-24 14:04:40|33169.48|33169.48|33157.77|33157.77|33169.48|33169.48|33157.77|33157.77|0
1629813900000|2021-08-24 14:05:00|33151.91|33151.91|33151.91|33151.91|33151.91|33151.91|33151.91|33151.91|0
1629813910000|2021-08-24 14:05:10|33154.26|33154.26|33148.41|33148.41|33154.26|33154.26|33148.41|33148.41|0
1629813920000|2021-08-24 14:05:20|33150.76|33150.76|33168.33|33168.33|33168.33|33168.33|33150.76|33150.76|0
1629813930000|2021-08-24 14:05:30|33174.19|33174.19|33174.19|33174.19|33174.19|33174.19|33174.19|33174.19|0
1629813940000|2021-08-24 14:05:40|33176.54|33176.54|33176.54|33176.54|33176.54|33176.54|33176.54|33176.54|0
1629814000000|2021-08-24 14:06:40|33178.89|33178.89|33178.89|33178.89|33178.89|33178.89|33178.89|33178.89|0
1629814010000|2021-08-24 14:06:50|33184.74|33184.74|33167.17|33167.17|33184.74|33184.74|33167.17|33167.17|0
1629814020000|2021-08-24 14:07:00|33173.03|33173.03|33178.89|33178.89|33178.89|33178.89|33173.03|33173.03|0
1629814080000|2021-08-24 14:08:00|33174.19|33174.19|33174.19|33174.19|33174.19|33174.19|33174.19|33174.19|0
1629814120000|2021-08-24 14:08:40|33168.33|33168.33|33168.33|33168.33|33168.33|33168.33|33168.33|33168.33|0
1629814140000|2021-08-24 14:09:00|33165.98|33165.98|33165.98|33165.98|33165.98|33165.98|33165.98|33165.98|0
1629814150000|2021-08-24 14:09:10|33170.68|33170.68|33180.08|33180.08|33180.08|33180.08|33170.68|33170.68|0
1629814190000|2021-08-24 14:09:50|33174.23|33174.23|33167.17|33167.17|33174.23|33174.23|33167.17|33167.17|0
1629814200000|2021-08-24 14:10:00|33162.47|33162.47|33162.47|33162.47|33162.47|33162.47|33162.47|33162.47|0
1629814260000|2021-08-24 14:11:00|33156.61|33156.61|33156.61|33156.61|33156.61|33156.61|33156.61|33156.61|0
1629814360000|2021-08-24 14:12:40|33162.47|33162.47|33162.47|33162.47|33162.47|33162.47|33162.47|33162.47|0
1629814370000|2021-08-24 14:12:50|33156.61|33156.61|33156.61|33156.61|33156.61|33156.61|33156.61|33156.61|0
1629814380000|2021-08-24 14:13:00|33150.76|33150.76|33150.76|33150.76|33150.76|33150.76|33150.76|33150.76|0
1629814400000|2021-08-24 14:13:20|33148.41|33148.41|33148.41|33148.41|33148.41|33148.41|33148.41|33148.41|0
1629814410000|2021-08-24 14:13:30|33154.26|33154.26|33154.26|33154.26|33154.26|33154.26|33154.26|33154.26|0
1629814440000|2021-08-24 14:14:00|33160.12|33160.12|33160.12|33160.12|33160.12|33160.12|33160.12|33160.12|0
1629814510000|2021-08-24 14:15:10|33154.26|33154.26|33154.26|33154.26|33154.26|33154.26|33154.26|33154.26|0
1629814540000|2021-08-24 14:15:40|33160.12|33160.12|33160.12|33160.12|33160.12|33160.12|33160.12|33160.12|0
1629814560000|2021-08-24 14:16:00|33165.98|33165.98|33165.98|33165.98|33165.98|33165.98|33165.98|33165.98|0
1629814630000|2021-08-24 14:17:10|33160.12|33160.12|33154.26|33154.26|33160.12|33160.12|33154.26|33154.26|0
1629814680000|2021-08-24 14:18:00|33160.12|33160.12|33160.12|33160.12|33160.12|33160.12|33160.12|33160.12|0
1629814730000|2021-08-24 14:18:50|33154.26|33154.26|33148.41|33148.41|33154.26|33154.26|33148.41|33148.41|0
1629814740000|2021-08-24 14:19:00|33146.05|33146.05|33146.05|33146.05|33146.05|33146.05|33146.05|33146.05|0
1629814800000|2021-08-24 14:20:00|33148.41|33148.41|33148.41|33148.41|33148.41|33148.41|33148.41|33148.41|0
1629814810000|2021-08-24 14:20:10|33160.12|33160.12|33148.41|33148.41|33160.12|33160.12|33148.41|33148.41|0
1629814850000|2021-08-24 14:20:50|33142.55|33142.55|33142.55|33142.55|33142.55|33142.55|33142.55|33142.55|0
1629814860000|2021-08-24 14:21:00|33140.2|33140.2|33140.2|33140.2|33140.2|33140.2|33140.2|33140.2|0
1629814960000|2021-08-24 14:22:40|33146.05|33146.05|33146.05|33146.05|33146.05|33146.05|33146.05|33146.05|0
1629814980000|2021-08-24 14:23:00|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|0
1629815000000|2021-08-24 14:23:20|33143.7|33143.7|33143.7|33143.7|33143.7|33143.7|33143.7|33143.7|0
1629815040000|2021-08-24 14:24:00|33149.56|33149.56|33137.85|33137.85|33149.56|33149.56|33137.85|33137.85|0
1629815050000|2021-08-24 14:24:10|33143.7|33143.7|33143.7|33143.7|33143.7|33143.7|33143.7|33143.7|0
1629815060000|2021-08-24 14:24:20|33149.56|33149.56|33149.56|33149.56|33149.56|33149.56|33149.56|33149.56|0
1629815080000|2021-08-24 14:24:40|33151.91|33151.91|33151.91|33151.91|33151.91|33151.91|33151.91|33151.91|0
1629815110000|2021-08-24 14:25:10|33149.56|33149.56|33149.56|33149.56|33149.56|33149.56|33149.56|33149.56|0
1629815130000|2021-08-24 14:25:30|33151.91|33151.91|33157.77|33157.77|33157.77|33157.77|33151.91|33151.91|0
1629815340000|2021-08-24 14:29:00|33163.63|33163.63|33169.48|33169.48|33175.34|33175.34|33163.63|33163.63|0
1629815350000|2021-08-24 14:29:10|33175.34|33175.34|33175.34|33175.34|33175.34|33175.34|33175.34|33175.34|0
1629815370000|2021-08-24 14:29:30|33177.69|33177.69|33177.69|33177.69|33177.69|33177.69|33177.69|33177.69|0
1629815380000|2021-08-24 14:29:40|33189.41|33189.41|33189.41|33189.41|33189.41|33189.41|33189.41|33189.41|0
1629815390000|2021-08-24 14:29:50|33191.76|33191.76|33191.76|33191.76|33191.76|33191.76|33191.76|33191.76|0
1629815470000|2021-08-24 14:31:10|33185.9|33185.9|33185.9|33185.9|33185.9|33185.9|33185.9|33185.9|0
1629815480000|2021-08-24 14:31:20|33191.76|33191.76|33203.47|33203.47|33203.47|33203.47|33191.76|33191.76|0
1629815500000|2021-08-24 14:31:40|33205.82|33205.82|33205.82|33205.82|33205.82|33205.82|33205.82|33205.82|0
1629815520000|2021-08-24 14:32:00|33199.97|33199.97|33199.97|33199.97|33199.97|33199.97|33199.97|33199.97|0
1629815540000|2021-08-24 14:32:20|33211.68|33211.68|33194.11|33194.11|33211.68|33211.68|33194.11|33194.11|0
1629815560000|2021-08-24 14:32:40|33205.82|33205.82|33205.82|33205.82|33205.82|33205.82|33205.82|33205.82|0
1629815580000|2021-08-24 14:33:00|33217.54|33217.54|33217.54|33217.54|33217.54|33217.54|33217.54|33217.54|0
1629815590000|2021-08-24 14:33:10|33223.39|33223.39|33217.54|33217.54|33223.39|33223.39|33217.54|33217.54|0
1629815600000|2021-08-24 14:33:20|33223.39|33223.39|33223.39|33223.39|33223.39|33223.39|33223.39|33223.39|0
1629815620000|2021-08-24 14:33:40|33229.25|33229.25|33229.25|33229.25|33229.25|33229.25|33229.25|33229.25|0
1629815670000|2021-08-24 14:34:30|33217.54|33217.54|33217.54|33217.54|33223.39|33223.39|33217.54|33217.54|0
1629815680000|2021-08-24 14:34:40|33215.19|33215.19|33215.19|33215.19|33215.19|33215.19|33215.19|33215.19|0
1629815690000|2021-08-24 14:34:50|33209.33|33209.33|33209.33|33209.33|33209.33|33209.33|33209.33|33209.33|0
1629815710000|2021-08-24 14:35:10|33203.47|33203.47|33203.47|33203.47|33203.47|33203.47|33203.47|33203.47|0
1629815720000|2021-08-24 14:35:20|33215.19|33215.19|33215.19|33215.19|33215.19|33215.19|33215.19|33215.19|0
1629815740000|2021-08-24 14:35:40|33188.16|33188.16|33182.31|33182.31|33188.16|33188.16|33182.31|33182.31|0
1629815760000|2021-08-24 14:36:00|33184.66|33184.66|33184.66|33184.66|33184.66|33184.66|33184.66|33184.66|0
1629815870000|2021-08-24 14:37:50|33196.37|33196.37|33196.37|33196.37|33196.37|33196.37|33196.37|33196.37|0
1629816010000|2021-08-24 14:40:10|33202.23|33202.23|33213.94|33213.94|33213.94|33213.94|33202.23|33202.23|0
1629816030000|2021-08-24 14:40:30|33225.66|33225.66|33220.96|33220.96|33225.66|33225.66|33220.96|33220.96|0
1629816040000|2021-08-24 14:40:40|33215.1|33215.1|33215.1|33215.1|33215.1|33215.1|33215.1|33215.1|0
1629816080000|2021-08-24 14:41:20|33226.81|33226.81|33220.96|33220.96|33226.81|33226.81|33220.96|33220.96|0
1629816100000|2021-08-24 14:41:40|33223.31|33223.31|33229.16|33229.16|33229.16|33229.16|33223.31|33223.31|0
1629816330000|2021-08-24 14:45:30|33223.31|33223.31|33211.59|33211.59|33223.31|33223.31|33211.59|33211.59|0
1629816350000|2021-08-24 14:45:50|33206.89|33206.89|33209.24|33209.24|33209.24|33209.24|33206.89|33206.89|0
1629816390000|2021-08-24 14:46:30|33203.38|33203.38|33203.38|33203.38|33203.38|33203.38|33203.38|33203.38|0
1629816410000|2021-08-24 14:46:50|33205.74|33205.74|33205.74|33205.74|33205.74|33205.74|33205.74|33205.74|0
1629816420000|2021-08-24 14:47:00|33211.59|33211.59|33211.59|33211.59|33211.59|33211.59|33211.59|33211.59|0
1629816440000|2021-08-24 14:47:20|33205.74|33205.74|33199.88|33199.88|33205.74|33205.74|33199.88|33199.88|0
1629816460000|2021-08-24 14:47:40|33202.23|33202.23|33202.23|33202.23|33202.23|33202.23|33202.23|33202.23|0
1629816480000|2021-08-24 14:48:00|33208.09|33208.09|33213.94|33213.94|33213.94|33213.94|33208.09|33208.09|0
1629816500000|2021-08-24 14:48:20|33208.09|33208.09|33208.09|33208.09|33208.09|33208.09|33208.09|33208.09|0
1629816520000|2021-08-24 14:48:40|33221.6|33221.6|33181.06|33181.06|33221.6|33221.6|33181.06|33181.06|0
1629816590000|2021-08-24 14:49:50|33186.92|33186.92|33186.92|33186.92|33192.78|33192.78|33186.92|33186.92|0
1629816630000|2021-08-24 14:50:30|33181.06|33181.06|33181.06|33181.06|33181.06|33181.06|33181.06|33181.06|0
1629816660000|2021-08-24 14:51:00|33194.58|33194.58|33194.58|33194.58|33194.58|33194.58|33194.58|33194.58|0
1629816690000|2021-08-24 14:51:30|33200.43|33200.43|33200.43|33200.43|33200.43|33200.43|33200.43|33200.43|0
1629816710000|2021-08-24 14:51:50|33206.29|33206.29|33206.29|33206.29|33206.29|33206.29|33206.29|33206.29|0
1629816730000|2021-08-24 14:52:10|33200.43|33200.43|33200.43|33200.43|33200.43|33200.43|33200.43|33200.43|0
1629816800000|2021-08-24 14:53:20|33213.94|33213.94|33213.94|33213.94|33213.94|33213.94|33213.94|33213.94|0
1629816930000|2021-08-24 14:55:30|33208.09|33208.09|33208.09|33208.09|33208.09|33208.09|33208.09|33208.09|0
1629816940000|2021-08-24 14:55:40|33213.94|33213.94|33219.8|33219.8|33219.8|33219.8|33213.94|33213.94|0
1629816990000|2021-08-24 14:56:30|33213.94|33213.94|33213.94|33213.94|33213.94|33213.94|33213.94|33213.94|0
1629817000000|2021-08-24 14:56:40|33216.29|33216.29|33218.65|33218.65|33218.65|33218.65|33216.29|33216.29|0
1629817030000|2021-08-24 14:57:10|33224.5|33224.5|33218.65|33218.65|33230.36|33230.36|33218.65|33218.65|0
1629817100000|2021-08-24 14:58:20|33216.29|33216.29|33222.15|33222.15|33222.15|33222.15|33216.29|33216.29|0
1629817110000|2021-08-24 14:58:30|33216.29|33216.29|33216.29|33216.29|33216.29|33216.29|33216.29|33216.29|0
1629817120000|2021-08-24 14:58:40|33222.15|33222.15|33222.15|33222.15|33222.15|33222.15|33222.15|33222.15|0
1629817130000|2021-08-24 14:58:50|33216.29|33216.29|33216.29|33216.29|33216.29|33216.29|33216.29|33216.29|0
1629817140000|2021-08-24 14:59:00|33222.15|33222.15|33222.15|33222.15|33222.15|33222.15|33222.15|33222.15|0
1629817190000|2021-08-24 14:59:50|33226.85|33226.85|33226.85|33226.85|33226.85|33226.85|33226.85|33226.85|0
1629817200000|2021-08-24 15:00:00|33232.71|33232.71|33238.57|33238.57|33238.57|33238.57|33232.71|33232.71|0
1629817210000|2021-08-24 15:00:10|33244.43|33244.43|33244.43|33244.43|33244.43|33244.43|33244.43|33244.43|0
1629817220000|2021-08-24 15:00:20|33250.28|33250.28|33250.28|33250.28|33250.28|33250.28|33250.28|33250.28|0
1629817260000|2021-08-24 15:01:00|33244.43|33244.43|33244.43|33244.43|33244.43|33244.43|33244.43|33244.43|0
1629817270000|2021-08-24 15:01:10|33232.71|33232.71|33232.71|33232.71|33232.71|33232.71|33232.71|33232.71|0
1629817320000|2021-08-24 15:02:00|33244.43|33244.43|33244.43|33244.43|33244.43|33244.43|33244.43|33244.43|0
1629817340000|2021-08-24 15:02:20|33250.28|33250.28|33250.28|33250.28|33250.28|33250.28|33250.28|33250.28|0
1629817430000|2021-08-24 15:03:50|33244.43|33244.43|33244.43|33244.43|33244.43|33244.43|33244.43|33244.43|0
1629817440000|2021-08-24 15:04:00|33226.85|33226.85|33250.28|33250.28|33250.28|33250.28|33226.85|33226.85|0
1629817460000|2021-08-24 15:04:20|33256.14|33256.14|33256.14|33256.14|33256.14|33256.14|33256.14|33256.14|0
1629817470000|2021-08-24 15:04:30|33250.28|33250.28|33250.28|33250.28|33250.28|33250.28|33250.28|33250.28|0
1629817520000|2021-08-24 15:05:20|33247.93|33247.93|33247.93|33247.93|33247.93|33247.93|33247.93|33247.93|0
1629817580000|2021-08-24 15:06:20|33242.07|33242.07|33242.07|33242.07|33242.07|33242.07|33242.07|33242.07|0
1629817590000|2021-08-24 15:06:30|33244.43|33244.43|33256.14|33256.14|33256.14|33256.14|33244.43|33244.43|0
1629817600000|2021-08-24 15:06:40|33258.49|33258.49|33252.63|33252.63|33258.49|33258.49|33252.63|33252.63|0
1629817620000|2021-08-24 15:07:00|33258.49|33258.49|33258.49|33258.49|33258.49|33258.49|33258.49|33258.49|0
1629817640000|2021-08-24 15:07:20|33260.84|33260.84|33260.84|33260.84|33260.84|33260.84|33260.84|33260.84|0
1629817680000|2021-08-24 15:08:00|33266.7|33266.7|33272.56|33272.56|33272.56|33272.56|33266.7|33266.7|0
1629817700000|2021-08-24 15:08:20|33277.26|33277.26|33274.91|33274.91|33277.26|33277.26|33274.91|33274.91|0
1629817710000|2021-08-24 15:08:30|33280.77|33280.77|33286.62|33286.62|33286.62|33286.62|33280.77|33280.77|0
1629817720000|2021-08-24 15:08:40|33292.48|33292.48|33304.19|33304.19|33304.19|33304.19|33292.48|33292.48|0
1629817730000|2021-08-24 15:08:50|33315.91|33315.91|33310.05|33310.05|33315.91|33315.91|33310.05|33310.05|0
1629817740000|2021-08-24 15:09:00|33304.19|33304.19|33304.19|33304.19|33304.19|33304.19|33304.19|33304.19|0
1629817770000|2021-08-24 15:09:30|33292.48|33292.48|33292.48|33292.48|33292.48|33292.48|33292.48|33292.48|0
1629817800000|2021-08-24 15:10:00|33297.18|33297.18|33297.18|33297.18|33297.18|33297.18|33297.18|33297.18|0
1629817810000|2021-08-24 15:10:10|33283.67|33283.67|33283.67|33283.67|33283.67|33283.67|33283.67|33283.67|0
1629817820000|2021-08-24 15:10:20|33281.32|33281.32|33281.32|33281.32|33281.32|33281.32|33281.32|33281.32|0
1629817900000|2021-08-24 15:11:40|33283.67|33283.67|33283.67|33283.67|33283.67|33283.67|33283.67|33283.67|0
1629817910000|2021-08-24 15:11:50|33289.53|33289.53|33289.53|33289.53|33289.53|33289.53|33283.67|33283.67|0
1629817920000|2021-08-24 15:12:00|33295.39|33295.39|33295.39|33295.39|33295.39|33295.39|33295.39|33295.39|0
1629817970000|2021-08-24 15:12:50|33322.41|33322.41|33322.41|33322.41|33322.41|33322.41|33322.41|33322.41|0
1629817980000|2021-08-24 15:13:00|33328.27|33328.27|33328.27|33328.27|33328.27|33328.27|33328.27|33328.27|0
1629817990000|2021-08-24 15:13:10|33325.91|33325.91|33320.06|33320.06|33325.91|33325.91|33320.06|33320.06|0
1629818000000|2021-08-24 15:13:20|33324.76|33324.76|33324.76|33324.76|33324.76|33324.76|33324.76|33324.76|0
1629818060000|2021-08-24 15:14:20|33318.9|33318.9|33322.41|33322.41|33324.76|33324.76|33318.9|33318.9|0
1629818100000|2021-08-24 15:15:00|33328.27|33328.27|33339.98|33339.98|33339.98|33339.98|33328.27|33328.27|0
1629818130000|2021-08-24 15:15:30|33312.96|33312.96|33312.96|33312.96|33312.96|33312.96|33312.96|33312.96|0
1629818170000|2021-08-24 15:16:10|33339.98|33339.98|33339.98|33339.98|33339.98|33339.98|33339.98|33339.98|0
1629818220000|2021-08-24 15:17:00|33345.84|33345.84|33345.84|33345.84|33345.84|33345.84|33345.84|33345.84|0
1629818230000|2021-08-24 15:17:10|33318.81|33318.81|33318.81|33318.81|33318.81|33318.81|33318.81|33318.81|0
1629818250000|2021-08-24 15:17:30|33345.84|33345.84|33345.84|33345.84|33345.84|33345.84|33345.84|33345.84|0
1629818300000|2021-08-24 15:18:20|33351.69|33351.69|33351.69|33351.69|33351.69|33351.69|33351.69|33351.69|0
1629818320000|2021-08-24 15:18:40|33345.84|33345.84|33351.69|33351.69|33351.69|33351.69|33345.84|33345.84|0
1629818400000|2021-08-24 15:20:00|33345.84|33345.84|33351.69|33351.69|33351.69|33351.69|33345.84|33345.84|0
1629818410000|2021-08-24 15:20:10|33324.67|33324.67|33324.67|33324.67|33324.67|33324.67|33324.67|33324.67|0
1629818420000|2021-08-24 15:20:20|33351.69|33351.69|33324.67|33324.67|33351.69|33351.69|33324.67|33324.67|0
1629818470000|2021-08-24 15:21:10|33351.69|33351.69|33351.69|33351.69|33351.69|33351.69|33351.69|33351.69|0
1629818480000|2021-08-24 15:21:20|33345.84|33345.84|33345.84|33345.84|33345.84|33345.84|33345.84|33345.84|0
1629818510000|2021-08-24 15:21:50|33318.81|33318.81|33318.81|33318.81|33318.81|33318.81|33318.81|33318.81|0
1629818520000|2021-08-24 15:22:00|33312.96|33312.96|33312.96|33312.96|33312.96|33312.96|33312.96|33312.96|0
1629818550000|2021-08-24 15:22:30|33317.66|33317.66|33322.36|33322.36|33328.22|33328.22|33317.66|33317.66|0
1629818560000|2021-08-24 15:22:40|33324.71|33324.71|33322.36|33322.36|33324.71|33324.71|33322.36|33322.36|0
1629818570000|2021-08-24 15:22:50|33349.38|33349.38|33349.38|33349.38|33349.38|33349.38|33349.38|33349.38|0
1629818580000|2021-08-24 15:23:00|33322.36|33322.36|33322.36|33322.36|33322.36|33322.36|33322.36|33322.36|0
1629818610000|2021-08-24 15:23:30|33320.01|33320.01|33320.01|33320.01|33320.01|33320.01|33320.01|33320.01|0
1629818670000|2021-08-24 15:24:30|33347.03|33347.03|33347.03|33347.03|33347.03|33347.03|33347.03|33347.03|0
1629818710000|2021-08-24 15:25:10|33352.89|33352.89|33341.18|33341.18|33352.89|33352.89|33341.18|33341.18|0
1629818730000|2021-08-24 15:25:30|33358.75|33358.75|33347.03|33347.03|33358.75|33358.75|33347.03|33347.03|0
1629818740000|2021-08-24 15:25:40|33341.18|33341.18|33341.18|33341.18|33341.18|33341.18|33341.18|33341.18|0
1629818750000|2021-08-24 15:25:50|33352.89|33352.89|33352.89|33352.89|33352.89|33352.89|33352.89|33352.89|0
1629818760000|2021-08-24 15:26:00|33347.03|33347.03|33347.03|33347.03|33347.03|33347.03|33347.03|33347.03|0
1629818790000|2021-08-24 15:26:30|33341.18|33341.18|33341.18|33341.18|33341.18|33341.18|33341.18|33341.18|0
1629818810000|2021-08-24 15:26:50|33327.66|33327.66|33327.66|33327.66|33327.66|33327.66|33327.66|33327.66|0
1629818840000|2021-08-24 15:27:20|33330.02|33330.02|33330.02|33330.02|33330.02|33330.02|33330.02|33330.02|0
1629818900000|2021-08-24 15:28:20|33327.66|33327.66|33332.37|33332.37|33332.37|33332.37|33327.66|33327.66|0
1629818940000|2021-08-24 15:29:00|33338.22|33338.22|33332.37|33332.37|33340.58|33340.58|33332.37|33332.37|0
1629818970000|2021-08-24 15:29:30|33326.51|33326.51|33326.51|33326.51|33326.51|33326.51|33326.51|33326.51|0
1629818980000|2021-08-24 15:29:40|33332.37|33332.37|33328.86|33328.86|33334.72|33334.72|33328.86|33328.86|0
1629818990000|2021-08-24 15:29:50|33326.51|33326.51|33344.72|33344.72|33344.72|33344.72|33326.51|33326.51|0
1629875730000|2021-08-25 07:15:30|33424.37|33424.37|33400.94|33400.94|33424.37|33424.37|33400.94|33400.94|0
1629875740000|2021-08-25 07:15:40|33389.23|33389.23|33354.08|33354.08|33389.23|33389.23|33354.08|33354.08|0
1629875760000|2021-08-25 07:16:00|33342.37|33342.37|33342.37|33342.37|33342.37|33342.37|33342.37|33342.37|0
1629875800000|2021-08-25 07:16:40|33348.23|33348.23|33371.65|33371.65|33371.65|33371.65|33348.23|33348.23|0
1629875880000|2021-08-25 07:18:00|33336.51|33336.51|33336.51|33336.51|33336.51|33336.51|33336.51|33336.51|0
1629875980000|2021-08-25 07:19:40|33348.23|33348.23|33348.23|33348.23|33348.23|33348.23|33348.23|33348.23|0
1629875990000|2021-08-25 07:19:50|33350.58|33350.58|33350.58|33350.58|33350.58|33350.58|33350.58|33350.58|0
1629876050000|2021-08-25 07:20:50|33344.72|33344.72|33344.72|33344.72|33344.72|33344.72|33344.72|33344.72|0
1629876070000|2021-08-25 07:21:10|33333|33333|33327.15|33327.15|33333|33333|33327.15|33327.15|0
1629876120000|2021-08-25 07:22:00|33338.86|33338.86|33338.86|33338.86|33338.86|33338.86|33338.86|33338.86|0
1629876130000|2021-08-25 07:22:10|33362.29|33362.29|33362.29|33362.29|33362.29|33362.29|33362.29|33362.29|0
1629876150000|2021-08-25 07:22:30|33350.58|33350.58|33350.58|33350.58|33350.58|33350.58|33350.58|33350.58|0
1629876200000|2021-08-25 07:23:20|33366.99|33366.99|33389.27|33389.27|33389.27|33389.27|33366.99|33366.99|0
1629876240000|2021-08-25 07:24:00|33382.21|33382.21|33382.21|33382.21|33382.21|33382.21|33382.21|33382.21|0
1629876260000|2021-08-25 07:24:20|33370.5|33370.5|33364.64|33364.64|33370.5|33370.5|33364.64|33364.64|0
1629876300000|2021-08-25 07:25:00|33388.07|33388.07|33388.07|33388.07|33388.07|33388.07|33388.07|33388.07|0
1629876400000|2021-08-25 07:26:40|33376.36|33376.36|33376.36|33376.36|33376.36|33376.36|33376.36|33376.36|0
1629876430000|2021-08-25 07:27:10|33382.21|33382.21|33388.07|33388.07|33388.07|33388.07|33382.21|33382.21|0
1629876470000|2021-08-25 07:27:50|33393.93|33393.93|33393.93|33393.93|33393.93|33393.93|33393.93|33393.93|0
1629876480000|2021-08-25 07:28:00|33417.36|33417.36|33417.36|33417.36|33417.36|33417.36|33417.36|33417.36|0
1629876490000|2021-08-25 07:28:10|33423.21|33423.21|33423.21|33423.21|33429.07|33429.07|33423.21|33423.21|0
1629876520000|2021-08-25 07:28:40|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|0
1629876540000|2021-08-25 07:29:00|33423.21|33423.21|33423.21|33423.21|33423.21|33423.21|33423.21|33423.21|0
1629876570000|2021-08-25 07:29:30|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|0
1629876660000|2021-08-25 07:31:00|33417.36|33417.36|33417.36|33417.36|33417.36|33417.36|33417.36|33417.36|0
1629876670000|2021-08-25 07:31:10|33419.71|33419.71|33419.71|33419.71|33419.71|33419.71|33419.71|33419.71|0
1629876710000|2021-08-25 07:31:50|33412.65|33412.65|33403.25|33403.25|33412.65|33412.65|33403.25|33403.25|0
1629876740000|2021-08-25 07:32:20|33420.82|33420.82|33432.54|33432.54|33432.54|33432.54|33420.82|33420.82|0
1629876750000|2021-08-25 07:32:30|33437.24|33437.24|33437.24|33437.24|33437.24|33437.24|33437.24|33437.24|0
1629876840000|2021-08-25 07:34:00|33443.1|33443.1|33448.95|33448.95|33448.95|33448.95|33443.1|33443.1|0
1629876860000|2021-08-25 07:34:20|33454.81|33454.81|33454.81|33454.81|33454.81|33454.81|33454.81|33454.81|0
1629876880000|2021-08-25 07:34:40|33443.1|33443.1|33443.1|33443.1|33443.1|33443.1|33443.1|33443.1|0
1629876890000|2021-08-25 07:34:50|33454.81|33454.81|33454.81|33454.81|33454.81|33454.81|33454.81|33454.81|0
1629876960000|2021-08-25 07:36:00|33431.38|33431.38|33472.38|33472.38|33472.38|33472.38|33431.38|33431.38|0
1629876970000|2021-08-25 07:36:10|33460.67|33460.67|33466.52|33466.52|33466.52|33466.52|33454.81|33454.81|0
1629876990000|2021-08-25 07:36:30|33478.24|33478.24|33478.24|33478.24|33478.24|33478.24|33478.24|33478.24|0
1629877040000|2021-08-25 07:37:20|33473.54|33473.54|33491.11|33491.11|33491.11|33491.11|33473.54|33473.54|0
1629877070000|2021-08-25 07:37:50|33496.97|33496.97|33496.97|33496.97|33496.97|33496.97|33496.97|33496.97|0
1629877080000|2021-08-25 07:38:00|33491.11|33491.11|33491.11|33491.11|33491.11|33491.11|33491.11|33491.11|0
1629877110000|2021-08-25 07:38:30|33493.46|33493.46|33493.46|33493.46|33493.46|33493.46|33493.46|33493.46|0
1629877140000|2021-08-25 07:39:00|33495.81|33495.81|33488.76|33488.76|33495.81|33495.81|33488.76|33488.76|0
1629877150000|2021-08-25 07:39:10|33500.47|33500.47|33500.47|33500.47|33500.47|33500.47|33500.47|33500.47|0
1629877160000|2021-08-25 07:39:20|33491.69|33491.69|33488.76|33488.76|33491.69|33491.69|33488.76|33488.76|0
1629877180000|2021-08-25 07:39:40|33500.47|33500.47|33500.47|33500.47|33500.47|33500.47|33500.47|33500.47|0
1629877210000|2021-08-25 07:40:10|33518.04|33518.04|33518.04|33518.04|33518.04|33518.04|33518.04|33518.04|0
1629877250000|2021-08-25 07:40:50|33558.58|33558.58|33558.58|33558.58|33558.58|33558.58|33558.58|33558.58|0
1629877260000|2021-08-25 07:41:00|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|0
1629877300000|2021-08-25 07:41:40|33535.15|33535.15|33535.15|33535.15|33535.15|33535.15|33535.15|33535.15|0
1629877350000|2021-08-25 07:42:30|33546.86|33546.86|33546.86|33546.86|33546.86|33546.86|33546.86|33546.86|0
1629877440000|2021-08-25 07:44:00|33560.37|33560.37|33560.37|33560.37|33560.37|33560.37|33560.37|33560.37|0
1629877500000|2021-08-25 07:45:00|33577.94|33577.94|33577.94|33577.94|33577.94|33577.94|33577.94|33577.94|0
1629877510000|2021-08-25 07:45:10|33591.46|33591.46|33564.43|33564.43|33591.46|33591.46|33564.43|33564.43|0
1629877540000|2021-08-25 07:45:40|33569.14|33569.14|33569.14|33569.14|33569.14|33569.14|33569.14|33569.14|0
1629877550000|2021-08-25 07:45:50|33563.28|33563.28|33563.28|33563.28|33563.28|33563.28|33563.28|33563.28|0
1629877580000|2021-08-25 07:46:20|33539.85|33539.85|33533.99|33533.99|33539.85|33539.85|33533.99|33533.99|0
1629877590000|2021-08-25 07:46:30|33528.14|33528.14|33528.14|33528.14|33528.14|33528.14|33528.14|33528.14|0
1629877600000|2021-08-25 07:46:40|33533.99|33533.99|33533.99|33533.99|33533.99|33533.99|33533.99|33533.99|0
1629877700000|2021-08-25 07:48:20|33520.48|33520.48|33520.48|33520.48|33520.48|33520.48|33520.48|33520.48|0
1629877730000|2021-08-25 07:48:50|33538.05|33538.05|33538.05|33538.05|33538.05|33538.05|33538.05|33538.05|0
1629877810000|2021-08-25 07:50:10|33520.48|33520.48|33520.48|33520.48|33520.48|33520.48|33520.48|33520.48|0
1629877880000|2021-08-25 07:51:20|33522.83|33522.83|33522.83|33522.83|33522.83|33522.83|33522.83|33522.83|0
1629877900000|2021-08-25 07:51:40|33515.78|33515.78|33515.78|33515.78|33515.78|33515.78|33515.78|33515.78|0
1629877920000|2021-08-25 07:52:00|33504.06|33504.06|33521.64|33521.64|33521.64|33521.64|33504.06|33504.06|0
1629877940000|2021-08-25 07:52:20|33504.06|33504.06|33504.06|33504.06|33504.06|33504.06|33504.06|33504.06|0
1629878020000|2021-08-25 07:53:40|33509.92|33509.92|33504.06|33504.06|33509.92|33509.92|33504.06|33504.06|0
1629878030000|2021-08-25 07:53:50|33511.12|33511.12|33511.12|33511.12|33511.12|33511.12|33511.12|33511.12|0
1629878040000|2021-08-25 07:54:00|33493.55|33493.55|33493.55|33493.55|33493.55|33493.55|33493.55|33493.55|0
1629878050000|2021-08-25 07:54:10|33495.9|33495.9|33504.11|33504.11|33504.11|33504.11|33495.9|33495.9|0
1629878070000|2021-08-25 07:54:30|33499.4|33499.4|33497.05|33497.05|33499.4|33499.4|33497.05|33497.05|0
1629878100000|2021-08-25 07:55:00|33494.7|33494.7|33494.7|33494.7|33494.7|33494.7|33494.7|33494.7|0
1629878170000|2021-08-25 07:56:10|33506.42|33506.42|33506.42|33506.42|33506.42|33506.42|33506.42|33506.42|0
1629878210000|2021-08-25 07:56:50|33511.12|33511.12|33511.12|33511.12|33511.12|33511.12|33511.12|33511.12|0
1629878230000|2021-08-25 07:57:10|33506.42|33506.42|33506.42|33506.42|33506.42|33506.42|33506.42|33506.42|0
1629878250000|2021-08-25 07:57:30|33500.56|33500.56|33500.56|33500.56|33500.56|33500.56|33500.56|33500.56|0
1629878280000|2021-08-25 07:58:00|33505.26|33505.26|33511.12|33511.12|33511.12|33511.12|33505.26|33505.26|0
1629878310000|2021-08-25 07:58:30|33493.55|33493.55|33493.55|33493.55|33493.55|33493.55|33493.55|33493.55|0
1629878370000|2021-08-25 07:59:30|33499.4|33499.4|33499.4|33499.4|33499.4|33499.4|33499.4|33499.4|0
1629878490000|2021-08-25 08:01:30|33487.69|33487.69|33487.69|33487.69|33487.69|33487.69|33487.69|33487.69|0
1629878500000|2021-08-25 08:01:40|33475.97|33475.97|33470.12|33470.12|33475.97|33475.97|33464.26|33464.26|0
1629878530000|2021-08-25 08:02:10|33465.42|33465.42|33465.42|33465.42|33465.42|33465.42|33465.42|33465.42|0
1629878740000|2021-08-25 08:05:40|33470.12|33470.12|33472.47|33472.47|33472.47|33472.47|33470.12|33470.12|0
1629878750000|2021-08-25 08:05:50|33484.18|33484.18|33484.18|33484.18|33484.18|33484.18|33484.18|33484.18|0
1629878760000|2021-08-25 08:06:00|33486.53|33486.53|33486.53|33486.53|33486.53|33486.53|33486.53|33486.53|0
1629878780000|2021-08-25 08:06:20|33481.83|33481.83|33481.83|33481.83|33481.83|33481.83|33481.83|33481.83|0
1629878850000|2021-08-25 08:07:30|33464.26|33464.26|33470.12|33470.12|33470.12|33470.12|33464.26|33464.26|0
1629879070000|2021-08-25 08:11:10|33474.82|33474.82|33477.17|33477.17|33477.17|33477.17|33474.82|33474.82|0
1629879080000|2021-08-25 08:11:20|33479.52|33479.52|33493.59|33493.59|33493.59|33493.59|33479.52|33479.52|0
1629879090000|2021-08-25 08:11:30|33487.73|33487.73|33493.59|33493.59|33493.59|33493.59|33487.73|33487.73|0
1629879100000|2021-08-25 08:11:40|33499.45|33499.45|33495.94|33495.94|33499.45|33499.45|33493.59|33493.59|0
1629879110000|2021-08-25 08:11:50|33493.59|33493.59|33493.59|33493.59|33493.59|33493.59|33493.59|33493.59|0
1629879160000|2021-08-25 08:12:40|33498.29|33498.29|33493.59|33493.59|33500.64|33500.64|33493.59|33493.59|0
1629879210000|2021-08-25 08:13:30|33511.16|33511.16|33511.16|33511.16|33511.16|33511.16|33511.16|33511.16|0
1629879220000|2021-08-25 08:13:40|33518.21|33518.21|33531.72|33531.72|33531.72|33531.72|33518.21|33518.21|0
1629879230000|2021-08-25 08:13:50|33534.08|33534.08|33536.43|33536.43|33536.43|33536.43|33534.08|33534.08|0
1629879320000|2021-08-25 08:15:20|33538.78|33538.78|33538.78|33538.78|33538.78|33538.78|33538.78|33538.78|0
1629879350000|2021-08-25 08:15:50|33536.43|33536.43|33538.78|33538.78|33538.78|33538.78|33536.43|33536.43|0
1629879430000|2021-08-25 08:17:10|33527.06|33527.06|33532.92|33532.92|33532.92|33532.92|33527.06|33527.06|0
1629879440000|2021-08-25 08:17:20|33550.49|33550.49|33550.49|33550.49|33550.49|33550.49|33550.49|33550.49|0
1629879460000|2021-08-25 08:17:40|33562.21|33562.21|33562.21|33562.21|33562.21|33562.21|33562.21|33562.21|0
1629879470000|2021-08-25 08:17:50|33568.06|33568.06|33568.06|33568.06|33568.06|33568.06|33568.06|33568.06|0
1629879480000|2021-08-25 08:18:00|33562.21|33562.21|33550.49|33550.49|33562.21|33562.21|33550.49|33550.49|0
1629879520000|2021-08-25 08:18:40|33538.78|33538.78|33532.92|33532.92|33538.78|33538.78|33532.92|33532.92|0
1629879530000|2021-08-25 08:18:50|33538.78|33538.78|33538.78|33538.78|33538.78|33538.78|33538.78|33538.78|0
1629879570000|2021-08-25 08:19:30|33556.35|33556.35|33556.35|33556.35|33556.35|33556.35|33556.35|33556.35|0
1629879590000|2021-08-25 08:19:50|33538.78|33538.78|33538.78|33538.78|33538.78|33538.78|33538.78|33538.78|0
1629879650000|2021-08-25 08:20:50|33543.48|33543.48|33543.48|33543.48|33543.48|33543.48|33543.48|33543.48|0
1629879700000|2021-08-25 08:21:40|33545.83|33545.83|33545.83|33545.83|33545.83|33545.83|33545.83|33545.83|0
1629879710000|2021-08-25 08:21:50|33541.13|33541.13|33541.13|33541.13|33541.13|33541.13|33541.13|33541.13|0
1629879830000|2021-08-25 08:23:50|33543.48|33543.48|33543.48|33543.48|33543.48|33543.48|33543.48|33543.48|0
1629879880000|2021-08-25 08:24:40|33525.91|33525.91|33525.91|33525.91|33525.91|33525.91|33525.91|33525.91|0
1629879930000|2021-08-25 08:25:30|33502.48|33502.48|33502.48|33502.48|33502.48|33502.48|33502.48|33502.48|0
1629880000000|2021-08-25 08:26:40|33500.13|33500.13|33500.13|33500.13|33500.13|33500.13|33500.13|33500.13|0
1629880030000|2021-08-25 08:27:10|33494.27|33494.27|33500.13|33500.13|33500.13|33500.13|33494.27|33494.27|0
1629880040000|2021-08-25 08:27:20|33511.84|33511.84|33500.13|33500.13|33511.84|33511.84|33500.13|33500.13|0
1629880060000|2021-08-25 08:27:40|33494.27|33494.27|33494.27|33494.27|33494.27|33494.27|33494.27|33494.27|0
1629880120000|2021-08-25 08:28:40|33511.84|33511.84|33511.84|33511.84|33511.84|33511.84|33511.84|33511.84|0
1629880250000|2021-08-25 08:30:50|33507.14|33507.14|33507.14|33507.14|33507.14|33507.14|33507.14|33507.14|0
1629880320000|2021-08-25 08:32:00|33501.28|33501.28|33495.43|33495.43|33501.28|33501.28|33495.43|33495.43|0
1629880400000|2021-08-25 08:33:20|33507.14|33507.14|33507.14|33507.14|33507.14|33507.14|33507.14|33507.14|0
1629880450000|2021-08-25 08:34:10|33501.28|33501.28|33489.57|33489.57|33501.28|33501.28|33489.57|33489.57|0
1629880480000|2021-08-25 08:34:40|33494.27|33494.27|33494.27|33494.27|33494.27|33494.27|33494.27|33494.27|0
1629880500000|2021-08-25 08:35:00|33476.7|33476.7|33476.7|33476.7|33476.7|33476.7|33476.7|33476.7|0
1629880510000|2021-08-25 08:35:10|33482.56|33482.56|33488.41|33488.41|33488.41|33488.41|33482.56|33482.56|0
1629880560000|2021-08-25 08:36:00|33486.06|33486.06|33486.06|33486.06|33486.06|33486.06|33486.06|33486.06|0
1629880570000|2021-08-25 08:36:10|33491.92|33491.92|33491.92|33491.92|33491.92|33491.92|33491.92|33491.92|0
1629880640000|2021-08-25 08:37:20|33489.57|33489.57|33484.87|33484.87|33489.57|33489.57|33484.87|33484.87|0
1629880650000|2021-08-25 08:37:30|33467.29|33467.29|33467.29|33467.29|33467.29|33467.29|33467.29|33467.29|0
1629880680000|2021-08-25 08:38:00|33473.15|33473.15|33467.29|33467.29|33473.15|33473.15|33467.29|33467.29|0
1629880740000|2021-08-25 08:39:00|33496.58|33496.58|33502.44|33502.44|33502.44|33502.44|33496.58|33496.58|0
1629880800000|2021-08-25 08:40:00|33500.09|33500.09|33490.68|33490.68|33500.09|33500.09|33490.68|33490.68|0
1629880820000|2021-08-25 08:40:20|33497.74|33497.74|33493.03|33493.03|33497.74|33497.74|33493.03|33493.03|0
1629880840000|2021-08-25 08:40:40|33469.6|33469.6|33475.46|33475.46|33475.46|33475.46|33469.6|33469.6|0
1629880960000|2021-08-25 08:42:40|33473.11|33473.11|33473.11|33473.11|33473.11|33473.11|33473.11|33473.11|0
1629880970000|2021-08-25 08:42:50|33484.82|33484.82|33484.82|33484.82|33484.82|33484.82|33484.82|33484.82|0
1629881020000|2021-08-25 08:43:40|33473.11|33473.11|33449.68|33449.68|33473.11|33473.11|33449.68|33449.68|0
1629881030000|2021-08-25 08:43:50|33455.54|33455.54|33447.33|33447.33|33455.54|33455.54|33447.33|33447.33|0
1629881060000|2021-08-25 08:44:20|33418.04|33418.04|33435.62|33435.62|33435.62|33435.62|33418.04|33418.04|0
1629881070000|2021-08-25 08:44:30|33447.33|33447.33|33429.76|33429.76|33447.33|33447.33|33429.76|33429.76|0
1629881080000|2021-08-25 08:44:40|33432.11|33432.11|33426.25|33426.25|33432.11|33432.11|33426.25|33426.25|0
1629881120000|2021-08-25 08:45:20|33430.96|33430.96|33430.96|33430.96|33430.96|33430.96|33430.96|33430.96|0
1629881170000|2021-08-25 08:46:10|33425.1|33425.1|33425.1|33425.1|33425.1|33425.1|33425.1|33425.1|0
1629881200000|2021-08-25 08:46:40|33422.75|33422.75|33422.75|33422.75|33422.75|33422.75|33422.75|33422.75|0
1629881210000|2021-08-25 08:46:50|33416.89|33416.89|33428.6|33428.6|33428.6|33428.6|33416.89|33416.89|0
1629881220000|2021-08-25 08:47:00|33433.31|33433.31|33433.31|33433.31|33433.31|33433.31|33433.31|33433.31|0
1629881330000|2021-08-25 08:48:50|33427.45|33427.45|33427.45|33427.45|33427.45|33427.45|33427.45|33427.45|0
1629881390000|2021-08-25 08:49:50|33425.1|33425.1|33425.1|33425.1|33425.1|33425.1|33425.1|33425.1|0
1629881560000|2021-08-25 08:52:40|33407.53|33407.53|33395.81|33395.81|33407.53|33407.53|33395.81|33395.81|0
1629881670000|2021-08-25 08:54:30|33384.1|33384.1|33384.1|33384.1|33384.1|33384.1|33384.1|33384.1|0
1629881730000|2021-08-25 08:55:30|33395.85|33395.85|33395.85|33395.85|33395.85|33395.85|33395.85|33395.85|0
1629881790000|2021-08-25 08:56:30|33401.71|33401.71|33401.71|33401.71|33401.71|33401.71|33401.71|33401.71|0
1629881940000|2021-08-25 08:59:00|33395.85|33395.85|33401.71|33401.71|33401.71|33401.71|33395.85|33395.85|0
1629882020000|2021-08-25 09:00:20|33360.71|33360.71|33360.71|33360.71|33360.71|33360.71|33360.71|33360.71|0
1629882040000|2021-08-25 09:00:40|33358.36|33358.36|33358.36|33358.36|33358.36|33358.36|33358.36|33358.36|0
1629882050000|2021-08-25 09:00:50|33364.22|33364.22|33364.22|33364.22|33364.22|33364.22|33364.22|33364.22|0
1629882070000|2021-08-25 09:01:10|33370.07|33370.07|33370.07|33370.07|33370.07|33370.07|33370.07|33370.07|0
1629882160000|2021-08-25 09:02:40|33381.79|33381.79|33381.79|33381.79|33381.79|33381.79|33381.79|33381.79|0
1629882240000|2021-08-25 09:04:00|33393.5|33393.5|33402.91|33402.91|33402.91|33402.91|33393.5|33393.5|0
1629882270000|2021-08-25 09:04:30|33397.05|33397.05|33397.05|33397.05|33397.05|33397.05|33397.05|33397.05|0
1629882280000|2021-08-25 09:04:40|33408.76|33408.76|33408.76|33408.76|33408.76|33408.76|33408.76|33408.76|0
1629882440000|2021-08-25 09:07:20|33415.82|33415.82|33415.82|33415.82|33415.82|33415.82|33415.82|33415.82|0
1629882450000|2021-08-25 09:07:30|33427.53|33427.53|33427.53|33427.53|33427.53|33427.53|33427.53|33427.53|0
1629882470000|2021-08-25 09:07:50|33433.39|33433.39|33433.39|33433.39|33433.39|33433.39|33433.39|33433.39|0
1629882480000|2021-08-25 09:08:00|33421.67|33421.67|33421.67|33421.67|33421.67|33421.67|33421.67|33421.67|0
1629882500000|2021-08-25 09:08:20|33415.82|33415.82|33415.82|33415.82|33415.82|33415.82|33415.82|33415.82|0
1629882580000|2021-08-25 09:09:40|33421.67|33421.67|33421.67|33421.67|33421.67|33421.67|33421.67|33421.67|0
1629882640000|2021-08-25 09:10:40|33424.03|33424.03|33424.03|33424.03|33424.03|33424.03|33424.03|33424.03|0
1629882650000|2021-08-25 09:10:50|33429.88|33429.88|33429.88|33429.88|33429.88|33429.88|33429.88|33429.88|0
1629882710000|2021-08-25 09:11:50|33435.74|33435.74|33435.74|33435.74|33435.74|33435.74|33435.74|33435.74|0
1629882730000|2021-08-25 09:12:10|33441.6|33441.6|33447.45|33447.45|33447.45|33447.45|33441.6|33441.6|0
1629882850000|2021-08-25 09:14:10|33449.81|33449.81|33449.81|33449.81|33449.81|33449.81|33449.81|33449.81|0
1629882870000|2021-08-25 09:14:30|33455.66|33455.66|33473.24|33473.24|33473.24|33473.24|33455.66|33455.66|0
1629882950000|2021-08-25 09:15:50|33479.09|33479.09|33484.95|33484.95|33484.95|33484.95|33479.09|33479.09|0
1629882970000|2021-08-25 09:16:10|33473.24|33473.24|33473.24|33473.24|33473.24|33473.24|33473.24|33473.24|0
1629883080000|2021-08-25 09:18:00|33475.59|33475.59|33481.44|33481.44|33481.44|33481.44|33475.59|33475.59|0
1629883090000|2021-08-25 09:18:10|33493.16|33493.16|33493.16|33493.16|33493.16|33493.16|33493.16|33493.16|0
1629883110000|2021-08-25 09:18:30|33499.02|33499.02|33499.02|33499.02|33499.02|33499.02|33499.02|33499.02|0
1629883120000|2021-08-25 09:18:40|33510.73|33510.73|33510.73|33510.73|33510.73|33510.73|33510.73|33510.73|0
1629883150000|2021-08-25 09:19:10|33516.59|33516.59|33516.59|33516.59|33516.59|33516.59|33516.59|33516.59|0
1629883170000|2021-08-25 09:19:30|33522.44|33522.44|33528.3|33528.3|33528.3|33528.3|33522.44|33522.44|0
1629883220000|2021-08-25 09:20:20|33522.44|33522.44|33522.44|33522.44|33522.44|33522.44|33522.44|33522.44|0
1629883270000|2021-08-25 09:21:10|33524.8|33524.8|33522.44|33522.44|33527.15|33527.15|33522.44|33522.44|0
1629883280000|2021-08-25 09:21:20|33520.09|33520.09|33520.09|33520.09|33520.09|33520.09|33520.09|33520.09|0
1629883300000|2021-08-25 09:21:40|33524.8|33524.8|33520.09|33520.09|33524.8|33524.8|33520.09|33520.09|0
1629883350000|2021-08-25 09:22:30|33502.52|33502.52|33502.52|33502.52|33502.52|33502.52|33502.52|33502.52|0
1629883440000|2021-08-25 09:24:00|33514.24|33514.24|33514.24|33514.24|33514.24|33514.24|33514.24|33514.24|0
1629883540000|2021-08-25 09:25:40|33508.38|33508.38|33508.38|33508.38|33508.38|33508.38|33508.38|33508.38|0
1629883680000|2021-08-25 09:28:00|33515.43|33515.43|33515.43|33515.43|33515.43|33515.43|33515.43|33515.43|0
1629883840000|2021-08-25 09:30:40|33521.29|33521.29|33533|33533|33533|33533|33521.29|33521.29|0
1629883910000|2021-08-25 09:31:50|33527.15|33527.15|33527.15|33527.15|33527.15|33527.15|33527.15|33527.15|0
1629883960000|2021-08-25 09:32:40|33536.55|33536.55|33536.55|33536.55|33536.55|33536.55|33536.55|33536.55|0
1629883980000|2021-08-25 09:33:00|33534.2|33534.2|33534.2|33534.2|33534.2|33534.2|33534.2|33534.2|0
1629883990000|2021-08-25 09:33:10|33545.91|33545.91|33545.91|33545.91|33545.91|33545.91|33545.91|33545.91|0
1629884130000|2021-08-25 09:35:30|33552.97|33552.97|33552.97|33552.97|33552.97|33552.97|33552.97|33552.97|0
1629884150000|2021-08-25 09:35:50|33550.62|33550.62|33550.62|33550.62|33550.62|33550.62|33550.62|33550.62|0
1629884220000|2021-08-25 09:37:00|33545.91|33545.91|33545.91|33545.91|33545.91|33545.91|33545.91|33545.91|0
1629884300000|2021-08-25 09:38:20|33540.06|33540.06|33540.06|33540.06|33540.06|33540.06|33540.06|33540.06|0
1629884320000|2021-08-25 09:38:40|33545.91|33545.91|33545.91|33545.91|33545.91|33545.91|33545.91|33545.91|0
1629884340000|2021-08-25 09:39:00|33528.34|33528.34|33528.34|33528.34|33528.34|33528.34|33528.34|33528.34|0
1629884390000|2021-08-25 09:39:50|33516.63|33516.63|33516.63|33516.63|33516.63|33516.63|33516.63|33516.63|0
1629884400000|2021-08-25 09:40:00|33518.98|33518.98|33511.93|33511.93|33518.98|33518.98|33504.87|33504.87|0
1629884410000|2021-08-25 09:40:10|33514.28|33514.28|33514.28|33514.28|33514.28|33514.28|33514.28|33514.28|0
1629884490000|2021-08-25 09:41:30|33520.13|33520.13|33520.13|33520.13|33520.13|33520.13|33520.13|33520.13|0
1629884580000|2021-08-25 09:43:00|33524.84|33524.84|33524.84|33524.84|33524.84|33524.84|33524.84|33524.84|0
1629884590000|2021-08-25 09:43:10|33522.49|33522.49|33527.19|33527.19|33527.19|33527.19|33522.49|33522.49|0
1629884660000|2021-08-25 09:44:20|33524.84|33524.84|33513.12|33513.12|33524.84|33524.84|33513.12|33513.12|0
1629884670000|2021-08-25 09:44:30|33501.41|33501.41|33501.41|33501.41|33501.41|33501.41|33501.41|33501.41|0
1629884710000|2021-08-25 09:45:10|33496.71|33496.71|33496.71|33496.71|33496.71|33496.71|33496.71|33496.71|0
1629884740000|2021-08-25 09:45:40|33502.56|33502.56|33508.42|33508.42|33508.42|33508.42|33502.56|33502.56|0
1629884800000|2021-08-25 09:46:40|33513.12|33513.12|33515.47|33515.47|33515.47|33515.47|33513.12|33513.12|0
1629884810000|2021-08-25 09:46:50|33517.82|33517.82|33515.47|33515.47|33517.82|33517.82|33515.47|33515.47|0
1629884840000|2021-08-25 09:47:20|33527.19|33527.19|33527.19|33527.19|33527.19|33527.19|33527.19|33527.19|0
1629884960000|2021-08-25 09:49:20|33515.47|33515.47|33515.47|33515.47|33515.47|33515.47|33515.47|33515.47|0
1629885010000|2021-08-25 09:50:10|33521.33|33521.33|33521.33|33521.33|33521.33|33521.33|33521.33|33521.33|0
1629885030000|2021-08-25 09:50:30|33515.47|33515.47|33509.62|33509.62|33515.47|33515.47|33509.62|33509.62|0
1629885170000|2021-08-25 09:52:50|33515.47|33515.47|33515.47|33515.47|33515.47|33515.47|33515.47|33515.47|0
1629885230000|2021-08-25 09:53:50|33527.19|33527.19|33521.33|33521.33|33527.19|33527.19|33521.33|33521.33|0
1629885250000|2021-08-25 09:54:10|33515.47|33515.47|33515.47|33515.47|33515.47|33515.47|33515.47|33515.47|0
1629885280000|2021-08-25 09:54:40|33521.33|33521.33|33531.89|33531.89|33531.89|33531.89|33521.33|33521.33|0
1629885370000|2021-08-25 09:56:10|33526.03|33526.03|33526.03|33526.03|33526.03|33526.03|33526.03|33526.03|0
1629885460000|2021-08-25 09:57:40|33520.18|33520.18|33537.75|33537.75|33537.75|33537.75|33520.18|33520.18|0
1629885470000|2021-08-25 09:57:50|33542.45|33542.45|33542.45|33542.45|33542.45|33542.45|33542.45|33542.45|0
1629885550000|2021-08-25 09:59:10|33540.1|33540.1|33542.45|33542.45|33542.45|33542.45|33540.1|33540.1|0
1629885560000|2021-08-25 09:59:20|33547.15|33547.15|33529.58|33529.58|33547.15|33547.15|33529.58|33529.58|0
1629885580000|2021-08-25 09:59:40|33527.23|33527.23|33527.23|33527.23|33527.23|33527.23|33527.23|33527.23|0
1629885650000|2021-08-25 10:00:50|33533.09|33533.09|33538.94|33538.94|33538.94|33538.94|33533.09|33533.09|0
1629885710000|2021-08-25 10:01:50|33550.66|33550.66|33550.66|33550.66|33550.66|33550.66|33550.66|33550.66|0
1629885730000|2021-08-25 10:02:10|33538.94|33538.94|33527.23|33527.23|33538.94|33538.94|33527.23|33527.23|0
1629885800000|2021-08-25 10:03:20|33538.94|33538.94|33538.94|33538.94|33538.94|33538.94|33538.94|33538.94|0
1629885860000|2021-08-25 10:04:20|33550.66|33550.66|33550.66|33550.66|33550.66|33550.66|33550.66|33550.66|0
1629885880000|2021-08-25 10:04:40|33533.09|33533.09|33533.09|33533.09|33533.09|33533.09|33533.09|33533.09|0
1629886060000|2021-08-25 10:07:40|33544.8|33544.8|33544.8|33544.8|33544.8|33544.8|33544.8|33544.8|0
1629886080000|2021-08-25 10:08:00|33547.15|33547.15|33547.15|33547.15|33547.15|33547.15|33547.15|33547.15|0
1629886090000|2021-08-25 10:08:10|33558.87|33558.87|33553.01|33553.01|33558.87|33558.87|33553.01|33553.01|0
1629886130000|2021-08-25 10:08:50|33555.36|33555.36|33557.71|33557.71|33557.71|33557.71|33555.36|33555.36|0
1629886210000|2021-08-25 10:10:10|33563.57|33563.57|33569.43|33569.43|33569.43|33569.43|33563.57|33563.57|0
1629886260000|2021-08-25 10:11:00|33571.78|33571.78|33571.78|33571.78|33571.78|33571.78|33571.78|33571.78|0
1629886370000|2021-08-25 10:12:50|33565.92|33565.92|33563.57|33563.57|33565.92|33565.92|33563.57|33563.57|0
1629886480000|2021-08-25 10:14:40|33569.43|33569.43|33569.43|33569.43|33569.43|33569.43|33569.43|33569.43|0
1629886580000|2021-08-25 10:16:20|33574.13|33574.13|33574.13|33574.13|33574.13|33574.13|33574.13|33574.13|0
1629886590000|2021-08-25 10:16:30|33579.99|33579.99|33579.99|33579.99|33579.99|33579.99|33579.99|33579.99|0
1629886680000|2021-08-25 10:18:00|33574.13|33574.13|33574.13|33574.13|33574.13|33574.13|33574.13|33574.13|0
1629886760000|2021-08-25 10:19:20|33578.83|33578.83|33581.18|33581.18|33581.18|33581.18|33578.83|33578.83|0
1629886910000|2021-08-25 10:21:50|33587.04|33587.04|33587.04|33587.04|33587.04|33587.04|33587.04|33587.04|0
1629886920000|2021-08-25 10:22:00|33591.74|33591.74|33591.74|33591.74|33591.74|33591.74|33591.74|33591.74|0
1629886950000|2021-08-25 10:22:30|33594.09|33594.09|33589.39|33589.39|33594.09|33594.09|33589.39|33589.39|0
1629886960000|2021-08-25 10:22:40|33587.04|33587.04|33587.04|33587.04|33587.04|33587.04|33587.04|33587.04|0
1629886970000|2021-08-25 10:22:50|33581.18|33581.18|33581.18|33581.18|33581.18|33581.18|33581.18|33581.18|0
1629887040000|2021-08-25 10:24:00|33575.32|33575.32|33575.32|33575.32|33575.32|33575.32|33575.32|33575.32|0
1629887050000|2021-08-25 10:24:10|33572.97|33572.97|33570.62|33570.62|33572.97|33572.97|33570.62|33570.62|0
1629887060000|2021-08-25 10:24:20|33575.32|33575.32|33575.32|33575.32|33575.32|33575.32|33575.32|33575.32|0
1629887090000|2021-08-25 10:24:50|33569.47|33569.47|33569.47|33569.47|33569.47|33569.47|33569.47|33569.47|0
1629887100000|2021-08-25 10:25:00|33575.32|33575.32|33575.32|33575.32|33575.32|33575.32|33575.32|33575.32|0
1629887410000|2021-08-25 10:30:10|33577.68|33577.68|33577.68|33577.68|33577.68|33577.68|33577.68|33577.68|0
1629887630000|2021-08-25 10:33:50|33565.96|33565.96|33565.96|33565.96|33565.96|33565.96|33565.96|33565.96|0
1629887640000|2021-08-25 10:34:00|33561.26|33561.26|33561.26|33561.26|33561.26|33561.26|33561.26|33561.26|0
1629887670000|2021-08-25 10:34:30|33563.61|33563.61|33563.61|33563.61|33563.61|33563.61|33563.61|33563.61|0
1629887740000|2021-08-25 10:35:40|33569.47|33569.47|33569.47|33569.47|33569.47|33569.47|33569.47|33569.47|0
1629887820000|2021-08-25 10:37:00|33567.12|33567.12|33567.12|33567.12|33567.12|33567.12|33567.12|33567.12|0
1629887850000|2021-08-25 10:37:30|33561.26|33561.26|33561.26|33561.26|33561.26|33561.26|33561.26|33561.26|0
1629888110000|2021-08-25 10:41:50|33572.97|33572.97|33572.97|33572.97|33572.97|33572.97|33572.97|33572.97|0
1629888150000|2021-08-25 10:42:30|33567.12|33567.12|33567.12|33567.12|33567.12|33567.12|33567.12|33567.12|0
1629888250000|2021-08-25 10:44:10|33569.47|33569.47|33569.47|33569.47|33569.47|33569.47|33569.47|33569.47|0
1629888380000|2021-08-25 10:46:20|33571.82|33571.82|33571.82|33571.82|33571.82|33571.82|33571.82|33571.82|0
1629888620000|2021-08-25 10:50:20|33560.1|33560.1|33560.1|33560.1|33560.1|33560.1|33560.1|33560.1|0
1629888630000|2021-08-25 10:50:30|33565.96|33565.96|33565.96|33565.96|33565.96|33565.96|33565.96|33565.96|0
1629888710000|2021-08-25 10:51:50|33560.1|33560.1|33554.25|33554.25|33560.1|33560.1|33554.25|33554.25|0
1629888720000|2021-08-25 10:52:00|33548.39|33548.39|33530.82|33530.82|33548.39|33548.39|33530.82|33530.82|0
1629888730000|2021-08-25 10:52:10|33548.39|33548.39|33543.69|33543.69|33548.39|33548.39|33543.69|33543.69|0
1629888750000|2021-08-25 10:52:30|33546.04|33546.04|33528.47|33528.47|33546.04|33546.04|33528.47|33528.47|0
1629888760000|2021-08-25 10:52:40|33540.18|33540.18|33540.18|33540.18|33540.18|33540.18|33540.18|33540.18|0
1629888820000|2021-08-25 10:53:40|33537.83|33537.83|33537.83|33537.83|33537.83|33537.83|33537.83|33537.83|0
1629888860000|2021-08-25 10:54:20|33549.54|33549.54|33549.54|33549.54|33549.54|33549.54|33549.54|33549.54|0
1629888900000|2021-08-25 10:55:00|33543.69|33543.69|33543.69|33543.69|33543.69|33543.69|33543.69|33543.69|0
1629888920000|2021-08-25 10:55:20|33537.83|33537.83|33537.83|33537.83|33537.83|33537.83|33537.83|33537.83|0
1629888980000|2021-08-25 10:56:20|33543.69|33543.69|33543.69|33543.69|33543.69|33543.69|33543.69|33543.69|0
1629888990000|2021-08-25 10:56:30|33549.54|33549.54|33543.69|33543.69|33549.54|33549.54|33543.69|33543.69|0
1629889020000|2021-08-25 10:57:00|33546.04|33546.04|33546.04|33546.04|33546.04|33546.04|33546.04|33546.04|0
1629889090000|2021-08-25 10:58:10|33563.61|33563.61|33563.61|33563.61|33563.61|33563.61|33557.75|33557.75|0
1629889170000|2021-08-25 10:59:30|33557.75|33557.75|33560.1|33560.1|33560.1|33560.1|33557.75|33557.75|0
1629889320000|2021-08-25 11:02:00|33562.46|33562.46|33560.1|33560.1|33562.46|33562.46|33560.1|33560.1|0
1629889340000|2021-08-25 11:02:20|33555.4|33555.4|33555.4|33555.4|33555.4|33555.4|33555.4|33555.4|0
1629889350000|2021-08-25 11:02:30|33561.26|33561.26|33561.26|33561.26|33561.26|33561.26|33561.26|33561.26|0
1629889360000|2021-08-25 11:02:40|33558.91|33558.91|33561.26|33561.26|33561.26|33561.26|33558.91|33558.91|0
1629889400000|2021-08-25 11:03:20|33567.12|33567.12|33567.12|33567.12|33567.12|33567.12|33567.12|33567.12|0
1629889420000|2021-08-25 11:03:40|33561.26|33561.26|33561.26|33561.26|33561.26|33561.26|33561.26|33561.26|0
1629889430000|2021-08-25 11:03:50|33555.4|33555.4|33555.4|33555.4|33555.4|33555.4|33555.4|33555.4|0
1629889530000|2021-08-25 11:05:30|33549.54|33549.54|33549.54|33549.54|33549.54|33549.54|33549.54|33549.54|0
1629889680000|2021-08-25 11:08:00|33543.69|33543.69|33543.69|33543.69|33543.69|33543.69|33543.69|33543.69|0
1629889710000|2021-08-25 11:08:30|33537.83|33537.83|33537.83|33537.83|33537.83|33537.83|33537.83|33537.83|0
1629889740000|2021-08-25 11:09:00|33540.18|33540.18|33540.18|33540.18|33540.18|33540.18|33540.18|33540.18|0
1629889820000|2021-08-25 11:10:20|33546.04|33546.04|33546.04|33546.04|33546.04|33546.04|33546.04|33546.04|0
1629889860000|2021-08-25 11:11:00|33540.18|33540.18|33540.18|33540.18|33540.18|33540.18|33540.18|33540.18|0
1629889960000|2021-08-25 11:12:40|33546.04|33546.04|33546.04|33546.04|33546.04|33546.04|33546.04|33546.04|0
1629890180000|2021-08-25 11:16:20|33548.39|33548.39|33548.39|33548.39|33548.39|33548.39|33548.39|33548.39|0
1629890190000|2021-08-25 11:16:30|33546.04|33546.04|33546.04|33546.04|33546.04|33546.04|33546.04|33546.04|0
1629890220000|2021-08-25 11:17:00|33540.18|33540.18|33540.18|33540.18|33540.18|33540.18|33540.18|33540.18|0
1629890310000|2021-08-25 11:18:30|33546.04|33546.04|33540.18|33540.18|33546.04|33546.04|33540.18|33540.18|0
1629890360000|2021-08-25 11:19:20|33534.32|33534.32|33546.04|33546.04|33546.04|33546.04|33534.32|33534.32|0
1629890430000|2021-08-25 11:20:30|33534.32|33534.32|33540.18|33540.18|33540.18|33540.18|33534.32|33534.32|0
1629890440000|2021-08-25 11:20:40|33546.04|33546.04|33551.9|33551.9|33551.9|33551.9|33546.04|33546.04|0
1629890450000|2021-08-25 11:20:50|33549.54|33549.54|33551.9|33551.9|33554.25|33554.25|33549.54|33549.54|0
1629890530000|2021-08-25 11:22:10|33549.54|33549.54|33542.49|33542.49|33549.54|33549.54|33542.49|33542.49|0
1629890540000|2021-08-25 11:22:20|33537.79|33537.79|33537.79|33537.79|33537.79|33537.79|33537.79|33537.79|0
1629890560000|2021-08-25 11:22:40|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|0
1629890620000|2021-08-25 11:23:40|33517.87|33517.87|33517.87|33517.87|33517.87|33517.87|33517.87|33517.87|0
1629890730000|2021-08-25 11:25:30|33512.01|33512.01|33512.01|33512.01|33512.01|33512.01|33512.01|33512.01|0
1629890820000|2021-08-25 11:27:00|33509.66|33509.66|33509.66|33509.66|33509.66|33509.66|33509.66|33509.66|0
1629890870000|2021-08-25 11:27:50|33512.01|33512.01|33509.66|33509.66|33512.01|33512.01|33509.66|33509.66|0
1629890880000|2021-08-25 11:28:00|33507.31|33507.31|33507.31|33507.31|33507.31|33507.31|33507.31|33507.31|0
1629890940000|2021-08-25 11:29:00|33513.16|33513.16|33513.16|33513.16|33513.16|33513.16|33513.16|33513.16|0
1629891170000|2021-08-25 11:32:50|33508.46|33508.46|33506.11|33506.11|33508.46|33508.46|33506.11|33506.11|0
1629891240000|2021-08-25 11:34:00|33499.06|33499.06|33499.06|33499.06|33499.06|33499.06|33499.06|33499.06|0
1629891400000|2021-08-25 11:36:40|33503.76|33503.76|33501.41|33501.41|33503.76|33503.76|33501.41|33501.41|0
1629891580000|2021-08-25 11:39:40|33496.71|33496.71|33496.71|33496.71|33496.71|33496.71|33496.71|33496.71|0
1629891620000|2021-08-25 11:40:20|33484.99|33484.99|33484.99|33484.99|33484.99|33484.99|33484.99|33484.99|0
1629891680000|2021-08-25 11:41:20|33490.85|33490.85|33490.85|33490.85|33490.85|33490.85|33490.85|33490.85|0
1629891700000|2021-08-25 11:41:40|33493.2|33493.2|33493.2|33493.2|33493.2|33493.2|33493.2|33493.2|0
1629891750000|2021-08-25 11:42:30|33487.34|33487.34|33487.34|33487.34|33487.34|33487.34|33487.34|33487.34|0
1629891760000|2021-08-25 11:42:40|33481.48|33481.48|33481.48|33481.48|33481.48|33481.48|33481.48|33481.48|0
1629891800000|2021-08-25 11:43:20|33487.34|33487.34|33487.34|33487.34|33487.34|33487.34|33487.34|33487.34|0
1629891930000|2021-08-25 11:45:30|33489.69|33489.69|33489.69|33489.69|33489.69|33489.69|33489.69|33489.69|0
1629891950000|2021-08-25 11:45:50|33492.04|33492.04|33492.04|33492.04|33492.04|33492.04|33492.04|33492.04|0
1629892010000|2021-08-25 11:46:50|33486.19|33486.19|33486.19|33486.19|33486.19|33486.19|33486.19|33486.19|0
1629892140000|2021-08-25 11:49:00|33492.04|33492.04|33492.04|33492.04|33492.04|33492.04|33492.04|33492.04|0
1629892180000|2021-08-25 11:49:40|33496.75|33496.75|33499.1|33499.1|33499.1|33499.1|33496.75|33496.75|0
1629892250000|2021-08-25 11:50:50|33506.15|33506.15|33506.15|33506.15|33506.15|33506.15|33506.15|33506.15|0
1629892260000|2021-08-25 11:51:00|33503.8|33503.8|33496.75|33496.75|33503.8|33503.8|33496.75|33496.75|0
1629892290000|2021-08-25 11:51:30|33490.89|33490.89|33496.75|33496.75|33496.75|33496.75|33485.03|33485.03|0
1629892330000|2021-08-25 11:52:10|33494.4|33494.4|33489.69|33489.69|33494.4|33494.4|33489.69|33489.69|0
1629892350000|2021-08-25 11:52:30|33495.55|33495.55|33489.69|33489.69|33495.55|33495.55|33489.69|33489.69|0
1629892370000|2021-08-25 11:52:50|33501.41|33501.41|33530.69|33530.69|33530.69|33530.69|33501.41|33501.41|0
1629892380000|2021-08-25 11:53:00|33542.41|33542.41|33548.27|33548.27|33554.12|33554.12|33542.41|33542.41|0
1629892390000|2021-08-25 11:53:10|33554.12|33554.12|33554.12|33554.12|33554.12|33554.12|33554.12|33554.12|0
1629892400000|2021-08-25 11:53:20|33542.41|33542.41|33542.41|33542.41|33542.41|33542.41|33542.41|33542.41|0
1629892470000|2021-08-25 11:54:30|33536.55|33536.55|33536.55|33536.55|33536.55|33536.55|33536.55|33536.55|0
1629892510000|2021-08-25 11:55:10|33530.69|33530.69|33536.55|33536.55|33536.55|33536.55|33530.69|33530.69|0
1629892590000|2021-08-25 11:56:30|33538.9|33538.9|33536.55|33536.55|33538.9|33538.9|33536.55|33536.55|0
1629892620000|2021-08-25 11:57:00|33542.41|33542.41|33548.27|33548.27|33548.27|33548.27|33542.41|33542.41|0
1629892700000|2021-08-25 11:58:20|33545.91|33545.91|33545.91|33545.91|33545.91|33545.91|33545.91|33545.91|0
1629892840000|2021-08-25 12:00:40|33534.2|33534.2|33534.2|33534.2|33534.2|33534.2|33534.2|33534.2|0
1629892850000|2021-08-25 12:00:50|33536.55|33536.55|33534.2|33534.2|33536.55|33536.55|33534.2|33534.2|0
1629892860000|2021-08-25 12:01:00|33529.5|33529.5|33529.5|33529.5|33529.5|33529.5|33529.5|33529.5|0
1629893020000|2021-08-25 12:03:40|33502.48|33502.48|33515.99|33515.99|33515.99|33515.99|33502.48|33502.48|0
1629893030000|2021-08-25 12:03:50|33510.13|33510.13|33510.13|33510.13|33510.13|33510.13|33510.13|33510.13|0
1629893110000|2021-08-25 12:05:10|33515.99|33515.99|33510.13|33510.13|33515.99|33515.99|33510.13|33510.13|0
1629893220000|2021-08-25 12:07:00|33505.43|33505.43|33505.43|33505.43|33505.43|33505.43|33505.43|33505.43|0
1629893340000|2021-08-25 12:09:00|33498.37|33498.37|33504.23|33504.23|33504.23|33504.23|33498.37|33498.37|0
1629893410000|2021-08-25 12:10:10|33506.58|33506.58|33506.58|33506.58|33506.58|33506.58|33506.58|33506.58|0
1629893470000|2021-08-25 12:11:10|33512.44|33512.44|33512.44|33512.44|33512.44|33512.44|33512.44|33512.44|0
1629893500000|2021-08-25 12:11:40|33505.39|33505.39|33505.39|33505.39|33505.39|33505.39|33505.39|33505.39|0
1629893550000|2021-08-25 12:12:30|33493.67|33493.67|33493.67|33493.67|33493.67|33493.67|33493.67|33493.67|0
1629893620000|2021-08-25 12:13:40|33498.37|33498.37|33490.16|33490.16|33498.37|33498.37|33490.16|33490.16|0
1629893750000|2021-08-25 12:15:50|33496.02|33496.02|33496.02|33496.02|33496.02|33496.02|33496.02|33496.02|0
1629893760000|2021-08-25 12:16:00|33493.67|33493.67|33493.67|33493.67|33493.67|33493.67|33493.67|33493.67|0
1629893800000|2021-08-25 12:16:40|33498.37|33498.37|33492.52|33492.52|33498.37|33498.37|33492.52|33492.52|0
1629893820000|2021-08-25 12:17:00|33498.37|33498.37|33498.37|33498.37|33498.37|33498.37|33498.37|33498.37|0
1629893880000|2021-08-25 12:18:00|33492.52|33492.52|33492.52|33492.52|33492.52|33492.52|33492.52|33492.52|0
1629893940000|2021-08-25 12:19:00|33498.37|33498.37|33498.37|33498.37|33498.37|33498.37|33498.37|33498.37|0
1629893970000|2021-08-25 12:19:30|33493.67|33493.67|33493.67|33493.67|33493.67|33493.67|33493.67|33493.67|0
1629894030000|2021-08-25 12:20:30|33496.02|33496.02|33496.02|33496.02|33496.02|33496.02|33496.02|33496.02|0
1629894110000|2021-08-25 12:21:50|33491.32|33491.32|33491.32|33491.32|33491.32|33491.32|33491.32|33491.32|0
1629894120000|2021-08-25 12:22:00|33493.67|33493.67|33493.67|33493.67|33493.67|33493.67|33493.67|33493.67|0
1629894140000|2021-08-25 12:22:20|33496.02|33496.02|33496.02|33496.02|33496.02|33496.02|33496.02|33496.02|0
1629894190000|2021-08-25 12:23:10|33501.88|33501.88|33501.88|33501.88|33501.88|33501.88|33501.88|33501.88|0
1629894260000|2021-08-25 12:24:20|33504.23|33504.23|33492.52|33492.52|33504.23|33504.23|33492.52|33492.52|0
1629894310000|2021-08-25 12:25:10|33486.66|33486.66|33474.94|33474.94|33486.66|33486.66|33474.94|33474.94|0
1629894330000|2021-08-25 12:25:30|33469.09|33469.09|33469.09|33469.09|33469.09|33469.09|33469.09|33469.09|0
1629894360000|2021-08-25 12:26:00|33457.37|33457.37|33463.23|33463.23|33463.23|33463.23|33457.37|33457.37|0
1629894370000|2021-08-25 12:26:10|33457.37|33457.37|33457.37|33457.37|33457.37|33457.37|33457.37|33457.37|0
1629894400000|2021-08-25 12:26:40|33463.23|33463.23|33463.23|33463.23|33463.23|33463.23|33463.23|33463.23|0
1629894430000|2021-08-25 12:27:10|33460.88|33460.88|33460.88|33460.88|33460.88|33460.88|33460.88|33460.88|0
1629894460000|2021-08-25 12:27:40|33466.74|33466.74|33466.74|33466.74|33466.74|33466.74|33466.74|33466.74|0
1629894540000|2021-08-25 12:29:00|33460.88|33460.88|33460.88|33460.88|33460.88|33460.88|33460.88|33460.88|0
1629894610000|2021-08-25 12:30:10|33449.16|33449.16|33449.16|33449.16|33449.16|33449.16|33449.16|33449.16|0
1629894700000|2021-08-25 12:31:40|33460.88|33460.88|33460.88|33460.88|33460.88|33460.88|33460.88|33460.88|0
1629894710000|2021-08-25 12:31:50|33466.74|33466.74|33466.74|33466.74|33466.74|33466.74|33466.74|33466.74|0
1629894760000|2021-08-25 12:32:40|33460.88|33460.88|33460.88|33460.88|33460.88|33460.88|33460.88|33460.88|0
1629894840000|2021-08-25 12:34:00|33466.74|33466.74|33455.02|33455.02|33466.74|33466.74|33455.02|33455.02|0
1629894860000|2021-08-25 12:34:20|33449.16|33449.16|33449.16|33449.16|33449.16|33449.16|33449.16|33449.16|0
1629894900000|2021-08-25 12:35:00|33451.52|33451.52|33451.52|33451.52|33451.52|33451.52|33451.52|33451.52|0
1629894910000|2021-08-25 12:35:10|33463.23|33463.23|33463.23|33463.23|33463.23|33463.23|33463.23|33463.23|0
1629894970000|2021-08-25 12:36:10|33465.58|33465.58|33465.58|33465.58|33465.58|33465.58|33465.58|33465.58|0
1629894980000|2021-08-25 12:36:20|33463.23|33463.23|33463.23|33463.23|33463.23|33463.23|33463.23|33463.23|0
1629895010000|2021-08-25 12:36:50|33457.37|33457.37|33457.37|33457.37|33457.37|33457.37|33457.37|33457.37|0
1629895040000|2021-08-25 12:37:20|33451.52|33451.52|33451.52|33451.52|33451.52|33451.52|33451.52|33451.52|0
1629895100000|2021-08-25 12:38:20|33457.37|33457.37|33457.37|33457.37|33457.37|33457.37|33457.37|33457.37|0
1629895180000|2021-08-25 12:39:40|33459.72|33459.72|33465.58|33465.58|33465.58|33465.58|33459.72|33459.72|0
1629895190000|2021-08-25 12:39:50|33477.3|33477.3|33477.3|33477.3|33477.3|33477.3|33477.3|33477.3|0
1629895300000|2021-08-25 12:41:40|33459.72|33459.72|33459.72|33459.72|33459.72|33459.72|33459.72|33459.72|0
1629895450000|2021-08-25 12:44:10|33448.01|33448.01|33448.01|33448.01|33448.01|33448.01|33448.01|33448.01|0
1629895530000|2021-08-25 12:45:30|33450.36|33450.36|33444.5|33444.5|33450.36|33450.36|33444.5|33444.5|0
1629895540000|2021-08-25 12:45:40|33438.65|33438.65|33426.93|33426.93|33438.65|33438.65|33426.93|33426.93|0
1629895560000|2021-08-25 12:46:00|33444.5|33444.5|33444.5|33444.5|33444.5|33444.5|33444.5|33444.5|0
1629895730000|2021-08-25 12:48:50|33438.65|33438.65|33438.65|33438.65|33438.65|33438.65|33438.65|33438.65|0
1629895740000|2021-08-25 12:49:00|33426.93|33426.93|33426.93|33426.93|33426.93|33426.93|33426.93|33426.93|0
1629895750000|2021-08-25 12:49:10|33421.07|33421.07|33432.79|33432.79|33432.79|33432.79|33421.07|33421.07|0
1629895780000|2021-08-25 12:49:40|33421.07|33421.07|33426.93|33426.93|33426.93|33426.93|33421.07|33421.07|0
1629895860000|2021-08-25 12:51:00|33415.22|33415.22|33403.5|33403.5|33415.22|33415.22|33403.5|33403.5|0
1629895870000|2021-08-25 12:51:10|33397.65|33397.65|33397.65|33397.65|33397.65|33397.65|33397.65|33397.65|0
1629895880000|2021-08-25 12:51:20|33395.29|33395.29|33395.29|33395.29|33395.29|33395.29|33395.29|33395.29|0
1629895920000|2021-08-25 12:52:00|33389.44|33389.44|33401.15|33401.15|33401.15|33401.15|33389.44|33389.44|0
1629895980000|2021-08-25 12:53:00|33389.44|33389.44|33389.44|33389.44|33389.44|33389.44|33389.44|33389.44|0
1629896000000|2021-08-25 12:53:20|33383.58|33383.58|33383.58|33383.58|33383.58|33383.58|33383.58|33383.58|0
1629896020000|2021-08-25 12:53:40|33381.23|33381.23|33383.58|33383.58|33383.58|33383.58|33381.23|33381.23|0
1629896180000|2021-08-25 12:56:20|33395.29|33395.29|33395.29|33395.29|33395.29|33395.29|33395.29|33395.29|0
1629896210000|2021-08-25 12:56:50|33407.01|33407.01|33407.01|33407.01|33407.01|33407.01|33407.01|33407.01|0
1629896360000|2021-08-25 12:59:20|33404.66|33404.66|33404.66|33404.66|33404.66|33404.66|33404.66|33404.66|0
1629896420000|2021-08-25 13:00:20|33409.36|33409.36|33409.36|33409.36|33411.71|33411.71|33409.36|33409.36|0
1629896430000|2021-08-25 13:00:30|33415.22|33415.22|33421.07|33421.07|33421.07|33421.07|33415.22|33415.22|0
1629896480000|2021-08-25 13:01:20|33415.22|33415.22|33417.57|33417.57|33417.57|33417.57|33415.22|33415.22|0
1629896490000|2021-08-25 13:01:30|33423.43|33423.43|33423.43|33423.43|33423.43|33423.43|33423.43|33423.43|0
1629896530000|2021-08-25 13:02:10|33425.78|33425.78|33425.78|33425.78|33425.78|33425.78|33425.78|33425.78|0
1629896560000|2021-08-25 13:02:40|33428.13|33428.13|33428.13|33428.13|33428.13|33428.13|33428.13|33428.13|0
1629896660000|2021-08-25 13:04:20|33433.99|33433.99|33433.99|33433.99|33433.99|33433.99|33433.99|33433.99|0
1629896670000|2021-08-25 13:04:30|33439.84|33439.84|33433.99|33433.99|33439.84|33439.84|33433.99|33433.99|0
1629896680000|2021-08-25 13:04:40|33428.13|33428.13|33428.13|33428.13|33428.13|33428.13|33422.27|33422.27|0
1629896760000|2021-08-25 13:06:00|33422.27|33422.27|33422.27|33422.27|33422.27|33422.27|33422.27|33422.27|0
1629896780000|2021-08-25 13:06:20|33428.13|33428.13|33435.18|33435.18|33435.18|33435.18|33428.13|33428.13|0
1629896790000|2021-08-25 13:06:30|33430.48|33430.48|33430.48|33430.48|33430.48|33430.48|33430.48|33430.48|0
1629896800000|2021-08-25 13:06:40|33428.13|33428.13|33428.13|33428.13|33428.13|33428.13|33428.13|33428.13|0
1629896810000|2021-08-25 13:06:50|33422.27|33422.27|33419.92|33419.92|33422.27|33422.27|33419.92|33419.92|0
1629896840000|2021-08-25 13:07:20|33425.78|33425.78|33425.78|33425.78|33425.78|33425.78|33425.78|33425.78|0
1629896870000|2021-08-25 13:07:50|33431.63|33431.63|33431.63|33431.63|33431.63|33431.63|33431.63|33431.63|0
1629896940000|2021-08-25 13:09:00|33425.78|33425.78|33425.78|33425.78|33425.78|33425.78|33425.78|33425.78|0
1629897010000|2021-08-25 13:10:10|33428.13|33428.13|33428.13|33428.13|33428.13|33428.13|33428.13|33428.13|0
1629897020000|2021-08-25 13:10:20|33433.99|33433.99|33433.99|33433.99|33433.99|33433.99|33433.99|33433.99|0
1629897090000|2021-08-25 13:11:30|33447.5|33447.5|33447.5|33447.5|33447.5|33447.5|33447.5|33447.5|0
1629897310000|2021-08-25 13:15:10|33441.64|33441.64|33441.64|33441.64|33441.64|33441.64|33441.64|33441.64|0
1629897330000|2021-08-25 13:15:30|33447.5|33447.5|33447.5|33447.5|33447.5|33447.5|33447.5|33447.5|0
1629897380000|2021-08-25 13:16:20|33449.85|33449.85|33449.85|33449.85|33449.85|33449.85|33449.85|33449.85|0
1629897410000|2021-08-25 13:16:50|33454.55|33454.55|33454.55|33454.55|33454.55|33454.55|33454.55|33454.55|0
1629897450000|2021-08-25 13:17:30|33460.41|33460.41|33454.55|33454.55|33460.41|33460.41|33454.55|33454.55|0
1629897460000|2021-08-25 13:17:40|33459.25|33459.25|33459.25|33459.25|33459.25|33459.25|33459.25|33459.25|0
1629897480000|2021-08-25 13:18:00|33453.4|33453.4|33459.25|33459.25|33459.25|33459.25|33453.4|33453.4|0
1629897580000|2021-08-25 13:19:40|33465.11|33465.11|33465.11|33465.11|33465.11|33465.11|33465.11|33465.11|0
1629897710000|2021-08-25 13:21:50|33453.4|33453.4|33447.54|33447.54|33453.4|33453.4|33447.54|33447.54|0
1629897730000|2021-08-25 13:22:10|33459.25|33459.25|33456.9|33456.9|33459.25|33459.25|33456.9|33456.9|0
1629897760000|2021-08-25 13:22:40|33451.04|33451.04|33451.04|33451.04|33451.04|33451.04|33451.04|33451.04|0
1629897840000|2021-08-25 13:24:00|33446.34|33446.34|33446.34|33446.34|33446.34|33446.34|33446.34|33446.34|0
1629897870000|2021-08-25 13:24:30|33443.99|33443.99|33443.99|33443.99|33443.99|33443.99|33443.99|33443.99|0
1629897940000|2021-08-25 13:25:40|33449.85|33449.85|33449.85|33449.85|33449.85|33449.85|33449.85|33449.85|0
1629897950000|2021-08-25 13:25:50|33447.5|33447.5|33447.5|33447.5|33447.5|33447.5|33447.5|33447.5|0
1629898080000|2021-08-25 13:28:00|33453.35|33453.35|33453.35|33453.35|33453.35|33453.35|33453.35|33453.35|0
1629898100000|2021-08-25 13:28:20|33451|33451|33451|33451|33451|33451|33451|33451|0
1629898200000|2021-08-25 13:30:00|33456.86|33456.86|33439.29|33439.29|33462.72|33462.72|33439.29|33439.29|0
1629898220000|2021-08-25 13:30:20|33433.43|33433.43|33443.99|33443.99|33443.99|33443.99|33433.43|33433.43|0
1629898240000|2021-08-25 13:30:40|33438.13|33438.13|33438.13|33438.13|33438.13|33438.13|33438.13|33438.13|0
1629898250000|2021-08-25 13:30:50|33443.99|33443.99|33443.99|33443.99|33443.99|33443.99|33443.99|33443.99|0
1629898290000|2021-08-25 13:31:30|33432.28|33432.28|33432.28|33432.28|33432.28|33432.28|33432.28|33432.28|0
1629898310000|2021-08-25 13:31:50|33438.13|33438.13|33438.13|33438.13|33438.13|33438.13|33438.13|33438.13|0
1629898320000|2021-08-25 13:32:00|33420.56|33420.56|33418.21|33418.21|33420.56|33420.56|33418.21|33418.21|0
1629898340000|2021-08-25 13:32:20|33412.35|33412.35|33418.21|33418.21|33418.21|33418.21|33412.35|33412.35|0
1629898350000|2021-08-25 13:32:30|33424.07|33424.07|33429.92|33429.92|33429.92|33429.92|33424.07|33424.07|0
1629898400000|2021-08-25 13:33:20|33424.07|33424.07|33424.07|33424.07|33424.07|33424.07|33424.07|33424.07|0
1629898500000|2021-08-25 13:35:00|33418.21|33418.21|33429.92|33429.92|33429.92|33429.92|33418.21|33418.21|0
1629898510000|2021-08-25 13:35:10|33432.28|33432.28|33432.28|33432.28|33432.28|33432.28|33432.28|33432.28|0
1629898520000|2021-08-25 13:35:20|33434.63|33434.63|33434.63|33434.63|33434.63|33434.63|33434.63|33434.63|0
1629898550000|2021-08-25 13:35:50|33432.28|33432.28|33432.28|33432.28|33432.28|33432.28|33432.28|33432.28|0
1629898570000|2021-08-25 13:36:10|33426.42|33426.42|33432.28|33432.28|33432.28|33432.28|33426.42|33426.42|0
1629898600000|2021-08-25 13:36:40|33426.42|33426.42|33426.42|33426.42|33426.42|33426.42|33426.42|33426.42|0
1629898610000|2021-08-25 13:36:50|33432.28|33432.28|33432.28|33432.28|33432.28|33432.28|33432.28|33432.28|0
1629898660000|2021-08-25 13:37:40|33438.13|33438.13|33438.13|33438.13|33438.13|33438.13|33438.13|33438.13|0
1629898700000|2021-08-25 13:38:20|33443.99|33443.99|33443.99|33443.99|33443.99|33443.99|33443.99|33443.99|0
1629898730000|2021-08-25 13:38:50|33432.28|33432.28|33432.28|33432.28|33432.28|33432.28|33432.28|33432.28|0
1629898740000|2021-08-25 13:39:00|33438.13|33438.13|33438.13|33438.13|33438.13|33438.13|33438.13|33438.13|0
1629898780000|2021-08-25 13:39:40|33440.48|33440.48|33433.43|33433.43|33440.48|33440.48|33431.08|33431.08|0
1629898790000|2021-08-25 13:39:50|33435.78|33435.78|33433.43|33433.43|33435.78|33435.78|33433.43|33433.43|0
1629898850000|2021-08-25 13:40:50|33440.48|33440.48|33440.48|33440.48|33440.48|33440.48|33440.48|33440.48|0
1629898870000|2021-08-25 13:41:10|33452.2|33452.2|33452.2|33452.2|33452.2|33452.2|33452.2|33452.2|0
1629898910000|2021-08-25 13:41:50|33446.34|33446.34|33446.34|33446.34|33446.34|33446.34|33446.34|33446.34|0
1629898930000|2021-08-25 13:42:10|33452.2|33452.2|33452.2|33452.2|33452.2|33452.2|33452.2|33452.2|0
1629898960000|2021-08-25 13:42:40|33449.85|33449.85|33449.85|33449.85|33449.85|33449.85|33449.85|33449.85|0
1629898990000|2021-08-25 13:43:10|33422.83|33422.83|33422.83|33422.83|33422.83|33422.83|33422.83|33422.83|0
1629899010000|2021-08-25 13:43:30|33436.34|33436.34|33436.34|33436.34|33436.34|33436.34|33436.34|33436.34|0
1629899030000|2021-08-25 13:43:50|33430.48|33430.48|33430.48|33430.48|33430.48|33430.48|33430.48|33430.48|0
1629899070000|2021-08-25 13:44:30|33436.34|33436.34|33436.34|33436.34|33436.34|33436.34|33436.34|33436.34|0
1629899100000|2021-08-25 13:45:00|33430.48|33430.48|33430.48|33430.48|33430.48|33430.48|33430.48|33430.48|0
1629899160000|2021-08-25 13:46:00|33428.13|33428.13|33428.13|33428.13|33428.13|33428.13|33428.13|33428.13|0
1629899190000|2021-08-25 13:46:30|33433.99|33433.99|33433.99|33433.99|33433.99|33433.99|33433.99|33433.99|0
1629899290000|2021-08-25 13:48:10|33439.84|33439.84|33439.84|33439.84|33439.84|33439.84|33439.84|33439.84|0
1629899330000|2021-08-25 13:48:50|33428.13|33428.13|33428.13|33428.13|33428.13|33428.13|33428.13|33428.13|0
1629899430000|2021-08-25 13:50:30|33423.43|33423.43|33423.43|33423.43|33423.43|33423.43|33423.43|33423.43|0
1629899540000|2021-08-25 13:52:20|33425.78|33425.78|33428.13|33428.13|33428.13|33428.13|33425.78|33425.78|0
1629899580000|2021-08-25 13:53:00|33432.83|33432.83|33432.83|33432.83|33432.83|33432.83|33432.83|33432.83|0
1629899600000|2021-08-25 13:53:20|33438.69|33438.69|33438.69|33438.69|33438.69|33438.69|33438.69|33438.69|0
1629899620000|2021-08-25 13:53:40|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|0
1629899650000|2021-08-25 13:54:10|33437.53|33437.53|33419.96|33419.96|33437.53|33437.53|33419.96|33419.96|0
1629899720000|2021-08-25 13:55:20|33431.68|33431.68|33439.88|33439.88|33439.88|33439.88|33431.68|33431.68|0
1629899730000|2021-08-25 13:55:30|33442.24|33442.24|33448.09|33448.09|33448.09|33448.09|33442.24|33442.24|0
1629899820000|2021-08-25 13:57:00|33450.44|33450.44|33450.44|33450.44|33450.44|33450.44|33450.44|33450.44|0
1629899840000|2021-08-25 13:57:20|33456.3|33456.3|33449.25|33449.25|33456.3|33456.3|33449.25|33449.25|0
1629900030000|2021-08-25 14:00:30|33456.3|33456.3|33444.59|33444.59|33456.3|33456.3|33444.59|33444.59|0
1629900050000|2021-08-25 14:00:50|33450.44|33450.44|33450.44|33450.44|33450.44|33450.44|33450.44|33450.44|0
1629900090000|2021-08-25 14:01:30|33445.74|33445.74|33445.74|33445.74|33445.74|33445.74|33445.74|33445.74|0
1629900120000|2021-08-25 14:02:00|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|0
1629900130000|2021-08-25 14:02:10|33449.25|33449.25|33449.25|33449.25|33449.25|33449.25|33449.25|33449.25|0
1629900210000|2021-08-25 14:03:30|33437.53|33437.53|33437.53|33437.53|33437.53|33437.53|33437.53|33437.53|0
1629900250000|2021-08-25 14:04:10|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|0
1629900280000|2021-08-25 14:04:40|33449.25|33449.25|33449.25|33449.25|33449.25|33449.25|33449.25|33449.25|0
1629900350000|2021-08-25 14:05:50|33444.55|33444.55|33444.55|33444.55|33444.55|33444.55|33444.55|33444.55|0
1629900370000|2021-08-25 14:06:10|33438.69|33438.69|33438.69|33438.69|33438.69|33438.69|33438.69|33438.69|0
1629900380000|2021-08-25 14:06:20|33444.55|33444.55|33444.55|33444.55|33444.55|33444.55|33444.55|33444.55|0
1629900420000|2021-08-25 14:07:00|33438.69|33438.69|33438.69|33438.69|33438.69|33438.69|33438.69|33438.69|0
1629900430000|2021-08-25 14:07:10|33432.83|33432.83|33432.83|33432.83|33432.83|33432.83|33432.83|33432.83|0
1629900450000|2021-08-25 14:07:30|33438.69|33438.69|33438.69|33438.69|33438.69|33438.69|33438.69|33438.69|0
1629900460000|2021-08-25 14:07:40|33444.55|33444.55|33444.55|33444.55|33444.55|33444.55|33444.55|33444.55|0
1629900510000|2021-08-25 14:08:30|33438.69|33438.69|33438.69|33438.69|33438.69|33438.69|33438.69|33438.69|0
1629900630000|2021-08-25 14:10:30|33444.55|33444.55|33444.55|33444.55|33444.55|33444.55|33444.55|33444.55|0
1629900640000|2021-08-25 14:10:40|33450.4|33450.4|33450.4|33450.4|33450.4|33450.4|33450.4|33450.4|0
1629900680000|2021-08-25 14:11:20|33444.55|33444.55|33444.55|33444.55|33444.55|33444.55|33444.55|33444.55|0
1629900740000|2021-08-25 14:12:20|33438.69|33438.69|33426.97|33426.97|33438.69|33438.69|33426.97|33426.97|0
1629900750000|2021-08-25 14:12:30|33422.27|33422.27|33422.27|33422.27|33422.27|33422.27|33422.27|33422.27|0
1629900780000|2021-08-25 14:13:00|33433.99|33433.99|33433.99|33433.99|33433.99|33433.99|33433.99|33433.99|0
1629900820000|2021-08-25 14:13:40|33436.34|33436.34|33436.34|33436.34|33436.34|33436.34|33436.34|33436.34|0
1629900850000|2021-08-25 14:14:10|33430.48|33430.48|33430.48|33430.48|33430.48|33430.48|33430.48|33430.48|0
1629900860000|2021-08-25 14:14:20|33428.13|33428.13|33428.13|33428.13|33428.13|33428.13|33428.13|33428.13|0
1629900870000|2021-08-25 14:14:30|33430.48|33430.48|33426.97|33426.97|33432.83|33432.83|33426.97|33426.97|0
1629900900000|2021-08-25 14:15:00|33422.27|33422.27|33406.41|33406.41|33422.27|33422.27|33406.41|33406.41|0
1629900910000|2021-08-25 14:15:10|33392.9|33392.9|33392.9|33392.9|33406.41|33406.41|33392.9|33392.9|0
1629900970000|2021-08-25 14:16:10|33398.75|33398.75|33398.75|33398.75|33398.75|33398.75|33398.75|33398.75|0
1629901030000|2021-08-25 14:17:10|33403.46|33403.46|33403.46|33403.46|33403.46|33403.46|33403.46|33403.46|0
1629901050000|2021-08-25 14:17:30|33409.31|33409.31|33409.31|33409.31|33409.31|33409.31|33409.31|33409.31|0
1629901070000|2021-08-25 14:17:50|33397.6|33397.6|33397.6|33397.6|33397.6|33397.6|33397.6|33397.6|0
1629901150000|2021-08-25 14:19:10|33409.31|33409.31|33409.31|33409.31|33409.31|33409.31|33409.31|33409.31|0
1629901230000|2021-08-25 14:20:30|33403.46|33403.46|33403.46|33403.46|33403.46|33403.46|33397.6|33397.6|0
1629901270000|2021-08-25 14:21:10|33409.31|33409.31|33409.31|33409.31|33409.31|33409.31|33409.31|33409.31|0
1629901280000|2021-08-25 14:21:20|33422.83|33422.83|33422.83|33422.83|33422.83|33422.83|33422.83|33422.83|0
1629901310000|2021-08-25 14:21:50|33416.97|33416.97|33416.97|33416.97|33416.97|33416.97|33416.97|33416.97|0
1629901330000|2021-08-25 14:22:10|33421.67|33421.67|33421.67|33421.67|33421.67|33421.67|33421.67|33421.67|0
1629901360000|2021-08-25 14:22:40|33424.02|33424.02|33424.02|33424.02|33424.02|33424.02|33424.02|33424.02|0
1629901420000|2021-08-25 14:23:40|33429.88|33429.88|33429.88|33429.88|33429.88|33429.88|33429.88|33429.88|0
1629901480000|2021-08-25 14:24:40|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|0
1629901490000|2021-08-25 14:24:50|33437.53|33437.53|33437.53|33437.53|33437.53|33437.53|33437.53|33437.53|0
1629901510000|2021-08-25 14:25:10|33431.68|33431.68|33437.53|33437.53|33437.53|33437.53|33431.68|33431.68|0
1629901530000|2021-08-25 14:25:30|33431.68|33431.68|33431.68|33431.68|33431.68|33431.68|33431.68|33431.68|0
1629901570000|2021-08-25 14:26:10|33437.53|33437.53|33437.53|33437.53|33437.53|33437.53|33437.53|33437.53|0
1629901640000|2021-08-25 14:27:20|33443.39|33443.39|33449.25|33449.25|33449.25|33449.25|33443.39|33443.39|0
1629901660000|2021-08-25 14:27:40|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|0
1629901670000|2021-08-25 14:27:50|33448.09|33448.09|33448.09|33448.09|33448.09|33448.09|33448.09|33448.09|0
1629901700000|2021-08-25 14:28:20|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|0
1629901850000|2021-08-25 14:30:50|33446.9|33446.9|33446.9|33446.9|33446.9|33446.9|33446.9|33446.9|0
1629901930000|2021-08-25 14:32:10|33452.75|33452.75|33452.75|33452.75|33452.75|33452.75|33452.75|33452.75|0
1629901940000|2021-08-25 14:32:20|33446.9|33446.9|33446.9|33446.9|33446.9|33446.9|33446.9|33446.9|0
1629901950000|2021-08-25 14:32:30|33433.39|33433.39|33439.24|33439.24|33439.24|33439.24|33433.39|33433.39|0
1629901980000|2021-08-25 14:33:00|33421.67|33421.67|33421.67|33421.67|33421.67|33421.67|33421.67|33421.67|0
1629902130000|2021-08-25 14:35:30|33435.18|33435.18|33435.18|33435.18|33435.18|33435.18|33435.18|33435.18|0
1629902170000|2021-08-25 14:36:10|33432.83|33432.83|33432.83|33432.83|33432.83|33432.83|33432.83|33432.83|0
1629902180000|2021-08-25 14:36:20|33430.48|33430.48|33430.48|33430.48|33430.48|33430.48|33430.48|33430.48|0
1629902200000|2021-08-25 14:36:40|33424.62|33424.62|33424.62|33424.62|33424.62|33424.62|33424.62|33424.62|0
1629902220000|2021-08-25 14:37:00|33436.38|33436.38|33445.78|33445.78|33445.78|33445.78|33436.38|33436.38|0
1629902240000|2021-08-25 14:37:20|33448.13|33448.13|33453.99|33453.99|33453.99|33453.99|33448.13|33448.13|0
1629902280000|2021-08-25 14:38:00|33458.69|33458.69|33458.69|33458.69|33458.69|33458.69|33458.69|33458.69|0
1629902290000|2021-08-25 14:38:10|33464.55|33464.55|33459.85|33459.85|33464.55|33464.55|33459.85|33459.85|0
1629902300000|2021-08-25 14:38:20|33465.71|33465.71|33459.85|33459.85|33465.71|33465.71|33459.85|33459.85|0
1629902370000|2021-08-25 14:39:30|33453.99|33453.99|33453.99|33453.99|33453.99|33453.99|33453.99|33453.99|0
1629902380000|2021-08-25 14:39:40|33448.13|33448.13|33448.13|33448.13|33448.13|33448.13|33448.13|33448.13|0
1629902490000|2021-08-25 14:41:30|33471.56|33471.56|33471.56|33471.56|33471.56|33471.56|33459.85|33459.85|0
1629902520000|2021-08-25 14:42:00|33477.42|33477.42|33477.42|33477.42|33477.42|33477.42|33477.42|33477.42|0
1629902550000|2021-08-25 14:42:30|33482.12|33482.12|33482.12|33482.12|33482.12|33482.12|33482.12|33482.12|0
1629902560000|2021-08-25 14:42:40|33487.98|33487.98|33487.98|33487.98|33487.98|33487.98|33487.98|33487.98|0
1629902600000|2021-08-25 14:43:20|33492.68|33492.68|33490.33|33490.33|33492.68|33492.68|33490.33|33490.33|0
1629902620000|2021-08-25 14:43:40|33496.19|33496.19|33491.49|33491.49|33496.19|33496.19|33491.49|33491.49|0
1629902630000|2021-08-25 14:43:50|33497.34|33497.34|33497.34|33497.34|33497.34|33497.34|33497.34|33497.34|0
1629902640000|2021-08-25 14:44:00|33502.05|33502.05|33502.05|33502.05|33502.05|33502.05|33502.05|33502.05|0
1629902690000|2021-08-25 14:44:50|33488.53|33488.53|33488.53|33488.53|33488.53|33488.53|33488.53|33488.53|0
1629902720000|2021-08-25 14:45:20|33490.89|33490.89|33490.89|33490.89|33490.89|33490.89|33490.89|33490.89|0
1629902730000|2021-08-25 14:45:30|33485.03|33485.03|33485.03|33485.03|33485.03|33485.03|33485.03|33485.03|0
1629902820000|2021-08-25 14:47:00|33490.89|33490.89|33490.89|33490.89|33490.89|33490.89|33490.89|33490.89|0
1629902880000|2021-08-25 14:48:00|33504.4|33504.4|33504.4|33504.4|33504.4|33504.4|33490.89|33490.89|0
1629902890000|2021-08-25 14:48:10|33498.54|33498.54|33498.54|33498.54|33498.54|33498.54|33498.54|33498.54|0
1629902940000|2021-08-25 14:49:00|33504.4|33504.4|33504.4|33504.4|33504.4|33504.4|33504.4|33504.4|0
1629902960000|2021-08-25 14:49:20|33498.54|33498.54|33498.54|33498.54|33498.54|33498.54|33498.54|33498.54|0
1629903020000|2021-08-25 14:50:20|33500.89|33500.89|33500.89|33500.89|33500.89|33500.89|33500.89|33500.89|0
1629903050000|2021-08-25 14:50:50|33498.54|33498.54|33498.54|33498.54|33498.54|33498.54|33498.54|33498.54|0
1629903130000|2021-08-25 14:52:10|33492.68|33492.68|33492.68|33492.68|33492.68|33492.68|33492.68|33492.68|0
1629903200000|2021-08-25 14:53:20|33479.17|33479.17|33479.17|33479.17|33479.17|33479.17|33479.17|33479.17|0
1629903220000|2021-08-25 14:53:40|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|0
1629903240000|2021-08-25 14:54:00|33479.17|33479.17|33479.17|33479.17|33479.17|33479.17|33479.17|33479.17|0
1629903290000|2021-08-25 14:54:50|33467.46|33467.46|33467.46|33467.46|33467.46|33467.46|33467.46|33467.46|0
1629903370000|2021-08-25 14:56:10|33480.97|33480.97|33467.46|33467.46|33480.97|33480.97|33467.46|33467.46|0
1629903470000|2021-08-25 14:57:50|33472.16|33472.16|33472.16|33472.16|33472.16|33472.16|33472.16|33472.16|0
1629903480000|2021-08-25 14:58:00|33474.51|33474.51|33472.16|33472.16|33474.51|33474.51|33472.16|33472.16|0
1629903490000|2021-08-25 14:58:10|33469.81|33469.81|33469.81|33469.81|33469.81|33469.81|33469.81|33469.81|0
1629903540000|2021-08-25 14:59:00|33472.16|33472.16|33472.16|33472.16|33472.16|33472.16|33472.16|33472.16|0
1629903580000|2021-08-25 14:59:40|33485.67|33485.67|33485.67|33485.67|33485.67|33485.67|33485.67|33485.67|0
1629903670000|2021-08-25 15:01:10|33488.02|33488.02|33488.02|33488.02|33488.02|33488.02|33488.02|33488.02|0
1629903730000|2021-08-25 15:02:10|33476.31|33476.31|33476.31|33476.31|33476.31|33476.31|33476.31|33476.31|0
1629903740000|2021-08-25 15:02:20|33470.45|33470.45|33470.45|33470.45|33470.45|33470.45|33470.45|33470.45|0
1629903810000|2021-08-25 15:03:30|33472.8|33472.8|33472.8|33472.8|33472.8|33472.8|33472.8|33472.8|0
1629903820000|2021-08-25 15:03:40|33478.66|33478.66|33478.66|33478.66|33478.66|33478.66|33478.66|33478.66|0
1629903900000|2021-08-25 15:05:00|33476.31|33476.31|33476.31|33476.31|33476.31|33476.31|33476.31|33476.31|0
1629903950000|2021-08-25 15:05:50|33470.45|33470.45|33470.45|33470.45|33470.45|33470.45|33470.45|33470.45|0
1629903960000|2021-08-25 15:06:00|33465.75|33465.75|33465.75|33465.75|33465.75|33465.75|33465.75|33465.75|0
1629903990000|2021-08-25 15:06:30|33471.6|33471.6|33471.6|33471.6|33471.6|33471.6|33471.6|33471.6|0
1629904050000|2021-08-25 15:07:30|33477.46|33477.46|33477.46|33477.46|33477.46|33477.46|33477.46|33477.46|0
1629904060000|2021-08-25 15:07:40|33471.6|33471.6|33471.6|33471.6|33471.6|33471.6|33471.6|33471.6|0
1629904120000|2021-08-25 15:08:40|33469.25|33469.25|33463.4|33463.4|33469.25|33469.25|33463.4|33463.4|0
1629904180000|2021-08-25 15:09:40|33469.25|33469.25|33469.25|33469.25|33469.25|33469.25|33469.25|33469.25|0
1629904230000|2021-08-25 15:10:30|33475.11|33475.11|33475.11|33475.11|33475.11|33475.11|33475.11|33475.11|0
1629904270000|2021-08-25 15:11:10|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|0
1629904290000|2021-08-25 15:11:30|33471.56|33471.56|33473.91|33473.91|33473.91|33473.91|33471.56|33471.56|0
1629904300000|2021-08-25 15:11:40|33479.77|33479.77|33479.77|33479.77|33479.77|33479.77|33479.77|33479.77|0
1629904330000|2021-08-25 15:12:10|33482.12|33482.12|33482.12|33482.12|33482.12|33482.12|33482.12|33482.12|0
1629904380000|2021-08-25 15:13:00|33487.98|33487.98|33482.12|33482.12|33487.98|33487.98|33482.12|33482.12|0
1629904410000|2021-08-25 15:13:30|33487.98|33487.98|33476.27|33476.27|33487.98|33487.98|33476.27|33476.27|0
1629904420000|2021-08-25 15:13:40|33470.41|33470.41|33476.27|33476.27|33476.27|33476.27|33470.41|33470.41|0
1629904490000|2021-08-25 15:14:50|33470.41|33470.41|33476.27|33476.27|33476.27|33476.27|33470.41|33470.41|0
1629904500000|2021-08-25 15:15:00|33478.62|33478.62|33478.62|33478.62|33478.62|33478.62|33478.62|33478.62|0
1629904530000|2021-08-25 15:15:30|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|0
1629904590000|2021-08-25 15:16:30|33475.11|33475.11|33467.46|33467.46|33480.97|33480.97|33467.46|33467.46|0
1629904600000|2021-08-25 15:16:40|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|0
1629904630000|2021-08-25 15:17:10|33478.62|33478.62|33478.62|33478.62|33478.62|33478.62|33478.62|33478.62|0
1629904670000|2021-08-25 15:17:50|33472.76|33472.76|33472.76|33472.76|33472.76|33472.76|33472.76|33472.76|0
1629904680000|2021-08-25 15:18:00|33478.62|33478.62|33478.62|33478.62|33478.62|33478.62|33478.62|33478.62|0
1629904720000|2021-08-25 15:18:40|33472.76|33472.76|33445.74|33445.74|33472.76|33472.76|33445.74|33445.74|0
1629904730000|2021-08-25 15:18:50|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|33443.39|0
1629904760000|2021-08-25 15:19:20|33449.24|33449.24|33449.24|33449.24|33449.24|33449.24|33449.24|33449.24|0
1629904820000|2021-08-25 15:20:20|33476.27|33476.27|33476.27|33476.27|33476.27|33476.27|33476.27|33476.27|0
1629904830000|2021-08-25 15:20:30|33470.41|33470.41|33470.41|33470.41|33470.41|33470.41|33470.41|33470.41|0
1629904840000|2021-08-25 15:20:40|33476.27|33476.27|33476.27|33476.27|33476.27|33476.27|33476.27|33476.27|0
1629904870000|2021-08-25 15:21:10|33470.41|33470.41|33470.41|33470.41|33470.41|33470.41|33470.41|33470.41|0
1629904890000|2021-08-25 15:21:30|33472.76|33472.76|33472.76|33472.76|33472.76|33472.76|33472.76|33472.76|0
1629904930000|2021-08-25 15:22:10|33478.62|33478.62|33478.62|33478.62|33478.62|33478.62|33478.62|33478.62|0
1629904940000|2021-08-25 15:22:20|33484.47|33484.47|33484.47|33484.47|33484.47|33484.47|33484.47|33484.47|0
1629905060000|2021-08-25 15:24:20|33478.62|33478.62|33478.62|33478.62|33478.62|33478.62|33478.62|33478.62|0
1629905070000|2021-08-25 15:24:30|33484.47|33484.47|33484.47|33484.47|33484.47|33484.47|33484.47|33484.47|0
1629905110000|2021-08-25 15:25:10|33472.76|33472.76|33466.9|33466.9|33472.76|33472.76|33466.9|33466.9|0
1629905130000|2021-08-25 15:25:30|33472.76|33472.76|33472.76|33472.76|33472.76|33472.76|33472.76|33472.76|0
1629905150000|2021-08-25 15:25:50|33459.25|33459.25|33465.11|33465.11|33465.11|33465.11|33459.25|33459.25|0
1629905160000|2021-08-25 15:26:00|33451.59|33451.59|33451.59|33451.59|33451.59|33451.59|33451.59|33451.59|0
1629905180000|2021-08-25 15:26:20|33439.88|33439.88|33442.23|33442.23|33442.23|33442.23|33439.88|33439.88|0
1629905230000|2021-08-25 15:27:10|33436.37|33436.37|33442.23|33442.23|33442.23|33442.23|33436.37|33436.37|0
1629905300000|2021-08-25 15:28:20|33444.58|33444.58|33444.58|33444.58|33444.58|33444.58|33444.58|33444.58|0
1629905320000|2021-08-25 15:28:40|33438.73|33438.73|33438.73|33438.73|33438.73|33438.73|33438.73|33438.73|0
1629905340000|2021-08-25 15:29:00|33444.58|33444.58|33449.28|33449.28|33449.28|33449.28|33444.58|33444.58|0
1629905370000|2021-08-25 15:29:30|33443.43|33443.43|33449.28|33449.28|33449.28|33449.28|33443.43|33443.43|0
1629905380000|2021-08-25 15:29:40|33451.64|33451.64|33445.78|33445.78|33451.64|33451.64|33445.78|33445.78|0
1629905390000|2021-08-25 15:29:50|33457.49|33457.49|33468.65|33468.65|33471|33471|33457.49|33457.49|0
1629962100000|2021-08-26 07:15:00|32910|32910|32910|32910|32910|32910|32910|32910|0
1629962110000|2021-08-26 07:15:10|32921.71|32921.71|32915.85|32915.85|32921.71|32921.71|32915.85|32915.85|0
1629962140000|2021-08-26 07:15:40|32925.26|32925.26|32925.26|32925.26|32925.26|32925.26|32925.26|32925.26|0
1629962150000|2021-08-26 07:15:50|32919.4|32919.4|32925.26|32925.26|32925.26|32925.26|32919.4|32919.4|0
1629962160000|2021-08-26 07:16:00|32890.12|32890.12|32854.97|32854.97|32890.12|32890.12|32854.97|32854.97|0
1629962170000|2021-08-26 07:16:10|32872.54|32872.54|32884.26|32884.26|32884.26|32884.26|32872.54|32872.54|0
1629962180000|2021-08-26 07:16:20|32874.85|32874.85|32874.85|32874.85|32880.71|32880.71|32857.28|32857.28|0
1629962190000|2021-08-26 07:16:30|32880.71|32880.71|32886.57|32886.57|32886.57|32886.57|32863.14|32863.14|0
1629962220000|2021-08-26 07:17:00|32880.71|32880.71|32873.66|32873.66|32880.71|32880.71|32850.23|32850.23|0
1629962240000|2021-08-26 07:17:20|32876.01|32876.01|32876.01|32876.01|32876.01|32876.01|32876.01|32876.01|0
1629962270000|2021-08-26 07:17:50|32868.96|32868.96|32868.96|32868.96|32868.96|32868.96|32868.96|32868.96|0
1629962400000|2021-08-26 07:20:00|32880.67|32880.67|32874.81|32874.81|32880.67|32880.67|32874.81|32874.81|0
1629962420000|2021-08-26 07:20:20|32863.1|32863.1|32863.1|32863.1|32863.1|32863.1|32863.1|32863.1|0
1629962440000|2021-08-26 07:20:40|32874.81|32874.81|32874.81|32874.81|32874.81|32874.81|32874.81|32874.81|0
1629962450000|2021-08-26 07:20:50|32868.96|32868.96|32868.96|32868.96|32868.96|32868.96|32868.96|32868.96|0
1629962460000|2021-08-26 07:21:00|32851.38|32851.38|32851.38|32851.38|32851.38|32851.38|32851.38|32851.38|0
1629962490000|2021-08-26 07:21:30|32863.1|32863.1|32863.1|32863.1|32863.1|32863.1|32863.1|32863.1|0
1629962500000|2021-08-26 07:21:40|32839.67|32839.67|32839.67|32839.67|32839.67|32839.67|32839.67|32839.67|0
1629962550000|2021-08-26 07:22:30|32868.96|32868.96|32886.53|32886.53|32886.53|32886.53|32868.96|32868.96|0
1629962560000|2021-08-26 07:22:40|32898.24|32898.24|32898.24|32898.24|32898.24|32898.24|32898.24|32898.24|0
1629962580000|2021-08-26 07:23:00|32893.54|32893.54|32893.54|32893.54|32893.54|32893.54|32893.54|32893.54|0
1629962600000|2021-08-26 07:23:20|32875.97|32875.97|32875.97|32875.97|32875.97|32875.97|32875.97|32875.97|0
1629962700000|2021-08-26 07:25:00|32881.82|32881.82|32911.11|32911.11|32911.11|32911.11|32870.11|32870.11|0
1629962710000|2021-08-26 07:25:10|32916.97|32916.97|32916.97|32916.97|32916.97|32916.97|32916.97|32916.97|0
1629962720000|2021-08-26 07:25:20|32922.83|32922.83|32922.83|32922.83|32922.83|32922.83|32922.83|32922.83|0
1629962760000|2021-08-26 07:26:00|32928.68|32928.68|32955.7|32955.7|32955.7|32955.7|32928.68|32928.68|0
1629962770000|2021-08-26 07:26:10|32965.11|32965.11|32965.11|32965.11|32965.11|32965.11|32965.11|32965.11|0
1629962820000|2021-08-26 07:27:00|32970.97|32970.97|32970.97|32970.97|32970.97|32970.97|32970.97|32970.97|0
1629962830000|2021-08-26 07:27:10|33000.25|33000.25|32994.4|32994.4|33006.11|33006.11|32994.4|32994.4|0
1629962840000|2021-08-26 07:27:20|33000.25|33000.25|33000.25|33000.25|33000.25|33000.25|33000.25|33000.25|0
1629962850000|2021-08-26 07:27:30|33017.82|33017.82|33017.82|33017.82|33017.82|33017.82|33017.82|33017.82|0
1629962870000|2021-08-26 07:27:50|33006.11|33006.11|33006.11|33006.11|33006.11|33006.11|33006.11|33006.11|0
1629962910000|2021-08-26 07:28:30|33011.97|33011.97|33011.97|33011.97|33011.97|33011.97|33011.97|33011.97|0
1629962920000|2021-08-26 07:28:40|33014.32|33014.32|33014.32|33014.32|33014.32|33014.32|33014.32|33014.32|0
1629962930000|2021-08-26 07:28:50|33020.18|33020.18|33020.18|33020.18|33020.18|33020.18|33020.18|33020.18|0
1629963000000|2021-08-26 07:30:00|33029.58|33029.58|33029.58|33029.58|33029.58|33029.58|33029.58|33029.58|0
1629963060000|2021-08-26 07:31:00|33031.93|33031.93|33031.93|33031.93|33031.93|33031.93|33031.93|33031.93|0
1629963090000|2021-08-26 07:31:30|33008.5|33008.5|33008.5|33008.5|33008.5|33008.5|33008.5|33008.5|0
1629963160000|2021-08-26 07:32:40|33037.79|33037.79|33037.79|33037.79|33037.79|33037.79|33037.79|33037.79|0
1629963180000|2021-08-26 07:33:00|33031.93|33031.93|33031.93|33031.93|33031.93|33031.93|33031.93|33031.93|0
1629963200000|2021-08-26 07:33:20|33037.79|33037.79|33037.79|33037.79|33037.79|33037.79|33037.79|33037.79|0
1629963230000|2021-08-26 07:33:50|33043.65|33043.65|33043.65|33043.65|33043.65|33043.65|33043.65|33043.65|0
1629963240000|2021-08-26 07:34:00|33049.5|33049.5|33055.36|33055.36|33055.36|33055.36|33049.5|33049.5|0
1629963270000|2021-08-26 07:34:30|33026.07|33026.07|33019.02|33019.02|33026.07|33026.07|33019.02|33019.02|0
1629963280000|2021-08-26 07:34:40|33024.88|33024.88|33024.88|33024.88|33024.88|33024.88|33024.88|33024.88|0
1629963330000|2021-08-26 07:35:30|33029.58|33029.58|33029.58|33029.58|33029.58|33029.58|33029.58|33029.58|0
1629963550000|2021-08-26 07:39:10|33034.28|33034.28|33034.28|33034.28|33034.28|33034.28|33034.28|33034.28|0
1629963560000|2021-08-26 07:39:20|33040.14|33040.14|33040.14|33040.14|33040.14|33040.14|33040.14|33040.14|0
1629963570000|2021-08-26 07:39:30|33051.85|33051.85|33051.85|33051.85|33051.85|33051.85|33051.85|33051.85|0
1629963580000|2021-08-26 07:39:40|33058.91|33058.91|33058.91|33058.91|33058.91|33058.91|33058.91|33058.91|0
1629963600000|2021-08-26 07:40:00|33047.19|33047.19|33047.19|33047.19|33047.19|33047.19|33047.19|33047.19|0
1629963610000|2021-08-26 07:40:10|33049.54|33049.54|33049.54|33049.54|33049.54|33049.54|33049.54|33049.54|0
1629963680000|2021-08-26 07:41:20|33037.83|33037.83|33037.83|33037.83|33037.83|33037.83|33037.83|33037.83|0
1629963750000|2021-08-26 07:42:30|33049.54|33049.54|33049.54|33049.54|33049.54|33049.54|33049.54|33049.54|0
1629963780000|2021-08-26 07:43:00|33054.25|33054.25|33060.1|33060.1|33060.1|33060.1|33054.25|33054.25|0
1629963840000|2021-08-26 07:44:00|33054.25|33054.25|33054.25|33054.25|33054.25|33054.25|33054.25|33054.25|0
1629963900000|2021-08-26 07:45:00|33065.96|33065.96|33077.68|33077.68|33077.68|33077.68|33065.96|33065.96|0
1629963930000|2021-08-26 07:45:30|33089.39|33089.39|33083.53|33083.53|33089.39|33089.39|33083.53|33083.53|0
1629963950000|2021-08-26 07:45:50|33095.25|33095.25|33095.25|33095.25|33095.25|33095.25|33095.25|33095.25|0
1629963960000|2021-08-26 07:46:00|33089.39|33089.39|33089.39|33089.39|33089.39|33089.39|33089.39|33089.39|0
1629963970000|2021-08-26 07:46:10|33095.25|33095.25|33095.25|33095.25|33095.25|33095.25|33095.25|33095.25|0
1629963980000|2021-08-26 07:46:20|33102.3|33102.3|33102.3|33102.3|33102.3|33102.3|33102.3|33102.3|0
1629964030000|2021-08-26 07:47:10|33114.02|33114.02|33114.02|33114.02|33114.02|33114.02|33114.02|33114.02|0
1629964150000|2021-08-26 07:49:10|33109.31|33109.31|33109.31|33109.31|33109.31|33109.31|33109.31|33109.31|0
1629964210000|2021-08-26 07:50:10|33144.46|33144.46|33144.46|33144.46|33144.46|33144.46|33144.46|33144.46|0
1629964230000|2021-08-26 07:50:30|33150.31|33150.31|33144.46|33144.46|33150.31|33150.31|33144.46|33144.46|0
1629964240000|2021-08-26 07:50:40|33146.81|33146.81|33146.81|33146.81|33146.81|33146.81|33146.81|33146.81|0
1629964260000|2021-08-26 07:51:00|33135.09|33135.09|33129.24|33129.24|33135.09|33135.09|33129.24|33129.24|0
1629964270000|2021-08-26 07:51:10|33111.66|33111.66|33111.66|33111.66|33111.66|33111.66|33111.66|33111.66|0
1629964290000|2021-08-26 07:51:30|33109.31|33109.31|33109.31|33109.31|33109.31|33109.31|33109.31|33109.31|0
1629964300000|2021-08-26 07:51:40|33121.03|33121.03|33121.03|33121.03|33121.03|33121.03|33121.03|33121.03|0
1629964310000|2021-08-26 07:51:50|33126.88|33126.88|33126.88|33126.88|33126.88|33126.88|33126.88|33126.88|0
1629964340000|2021-08-26 07:52:20|33121.03|33121.03|33121.03|33121.03|33121.03|33121.03|33121.03|33121.03|0
1629964490000|2021-08-26 07:54:50|33091.74|33091.74|33091.74|33091.74|33091.74|33091.74|33091.74|33091.74|0
1629964500000|2021-08-26 07:55:00|33085.88|33085.88|33081.18|33081.18|33085.88|33085.88|33081.18|33081.18|0
1629964530000|2021-08-26 07:55:30|33092.9|33092.9|33092.9|33092.9|33092.9|33092.9|33092.9|33092.9|0
1629964650000|2021-08-26 07:57:30|33104.61|33104.61|33087.04|33087.04|33104.61|33104.61|33087.04|33087.04|0
1629964660000|2021-08-26 07:57:40|33098.75|33098.75|33098.75|33098.75|33098.75|33098.75|33098.75|33098.75|0
1629964720000|2021-08-26 07:58:40|33087.04|33087.04|33087.04|33087.04|33087.04|33087.04|33087.04|33087.04|0
1629964740000|2021-08-26 07:59:00|33081.18|33081.18|33075.32|33075.32|33081.18|33081.18|33075.32|33075.32|0
1629964790000|2021-08-26 07:59:50|33092.9|33092.9|33092.9|33092.9|33092.9|33092.9|33092.9|33092.9|0
1629964800000|2021-08-26 08:00:00|33104.61|33104.61|33104.61|33104.61|33104.61|33104.61|33104.61|33104.61|0
1629964830000|2021-08-26 08:00:30|33111.66|33111.66|33109.31|33109.31|33111.66|33111.66|33109.31|33109.31|0
1629964870000|2021-08-26 08:01:10|33115.17|33115.17|33115.17|33115.17|33115.17|33115.17|33115.17|33115.17|0
1629964890000|2021-08-26 08:01:30|33121.03|33121.03|33121.03|33121.03|33121.03|33121.03|33121.03|33121.03|0
1629964930000|2021-08-26 08:02:10|33116.33|33116.33|33113.97|33113.97|33116.33|33116.33|33113.97|33113.97|0
1629965010000|2021-08-26 08:03:30|33108.12|33108.12|33102.26|33102.26|33108.12|33108.12|33102.26|33102.26|0
1629965060000|2021-08-26 08:04:20|33115.77|33115.77|33088.75|33088.75|33115.77|33115.77|33088.75|33088.75|0
1629965080000|2021-08-26 08:04:40|33106.32|33106.32|33092.81|33092.81|33106.32|33106.32|33092.81|33092.81|0
1629965100000|2021-08-26 08:05:00|33098.67|33098.67|33098.67|33098.67|33098.67|33098.67|33098.67|33098.67|0
1629965130000|2021-08-26 08:05:30|33096.32|33096.32|33096.32|33096.32|33096.32|33096.32|33096.32|33096.32|0
1629965300000|2021-08-26 08:08:20|33090.46|33090.46|33078.74|33078.74|33090.46|33090.46|33078.74|33078.74|0
1629965490000|2021-08-26 08:11:30|33084.6|33084.6|33084.6|33084.6|33084.6|33084.6|33084.6|33084.6|0
1629965520000|2021-08-26 08:12:00|33098.11|33098.11|33098.11|33098.11|33098.11|33098.11|33098.11|33098.11|0
1629965550000|2021-08-26 08:12:30|33103.97|33103.97|33103.97|33103.97|33103.97|33103.97|33103.97|33103.97|0
1629965630000|2021-08-26 08:13:50|33098.11|33098.11|33086.4|33086.4|33098.11|33098.11|33086.4|33086.4|0
1629965710000|2021-08-26 08:15:10|33115.68|33115.68|33115.68|33115.68|33115.68|33115.68|33115.68|33115.68|0
1629965780000|2021-08-26 08:16:20|33121.54|33121.54|33121.54|33121.54|33121.54|33121.54|33121.54|33121.54|0
1629965810000|2021-08-26 08:16:50|33139.11|33139.11|33144.97|33144.97|33144.97|33144.97|33139.11|33139.11|0
1629965840000|2021-08-26 08:17:20|33139.11|33139.11|33139.11|33139.11|33139.11|33139.11|33139.11|33139.11|0
1629965890000|2021-08-26 08:18:10|33150.83|33150.83|33150.83|33150.83|33156.68|33156.68|33150.83|33150.83|0
1629965940000|2021-08-26 08:19:00|33133.25|33133.25|33133.25|33133.25|33133.25|33133.25|33133.25|33133.25|0
1629965950000|2021-08-26 08:19:10|33127.4|33127.4|33127.4|33127.4|33127.4|33127.4|33127.4|33127.4|0
1629966010000|2021-08-26 08:20:10|33133.25|33133.25|33133.25|33133.25|33133.25|33133.25|33133.25|33133.25|0
1629966030000|2021-08-26 08:20:30|33142.66|33142.66|33142.66|33142.66|33142.66|33142.66|33142.66|33142.66|0
1629966040000|2021-08-26 08:20:40|33145.01|33145.01|33145.01|33145.01|33145.01|33145.01|33142.66|33142.66|0
1629966050000|2021-08-26 08:20:50|33139.15|33139.15|33139.15|33139.15|33139.15|33139.15|33139.15|33139.15|0
1629966100000|2021-08-26 08:21:40|33156.73|33156.73|33156.73|33156.73|33156.73|33156.73|33156.73|33156.73|0
1629966130000|2021-08-26 08:22:10|33162.58|33162.58|33162.58|33162.58|33162.58|33162.58|33162.58|33162.58|0
1629966140000|2021-08-26 08:22:20|33168.44|33168.44|33182.51|33182.51|33182.51|33182.51|33168.44|33168.44|0
1629966160000|2021-08-26 08:22:40|33176.65|33176.65|33176.65|33176.65|33176.65|33176.65|33176.65|33176.65|0
1629966190000|2021-08-26 08:23:10|33179|33179|33179|33179|33179|33179|33179|33179|0
1629966220000|2021-08-26 08:23:40|33181.35|33181.35|33181.35|33181.35|33181.35|33181.35|33181.35|33181.35|0
1629966240000|2021-08-26 08:24:00|33175.49|33175.49|33177.84|33177.84|33177.84|33177.84|33175.49|33175.49|0
1629966250000|2021-08-26 08:24:10|33173.14|33173.14|33173.14|33173.14|33173.14|33173.14|33173.14|33173.14|0
1629966270000|2021-08-26 08:24:30|33167.28|33167.28|33167.28|33167.28|33167.28|33167.28|33167.28|33167.28|0
1629966360000|2021-08-26 08:26:00|33161.43|33161.43|33161.43|33161.43|33161.43|33161.43|33161.43|33161.43|0
1629966430000|2021-08-26 08:27:10|33155.57|33155.57|33155.57|33155.57|33155.57|33155.57|33155.57|33155.57|0
1629966470000|2021-08-26 08:27:50|33157.92|33157.92|33157.92|33157.92|33157.92|33157.92|33157.92|33157.92|0
1629966480000|2021-08-26 08:28:00|33155.57|33155.57|33155.57|33155.57|33155.57|33155.57|33155.57|33155.57|0
1629966580000|2021-08-26 08:29:40|33143.86|33143.86|33143.86|33143.86|33143.86|33143.86|33143.86|33143.86|0
1629966650000|2021-08-26 08:30:50|33130.35|33130.35|33130.35|33130.35|33130.35|33130.35|33130.35|33130.35|0
1629966670000|2021-08-26 08:31:10|33125.64|33125.64|33125.64|33125.64|33125.64|33125.64|33125.64|33125.64|0
1629966770000|2021-08-26 08:32:50|33123.29|33123.29|33118.59|33118.59|33123.29|33123.29|33118.59|33118.59|0
1629966780000|2021-08-26 08:33:00|33116.24|33116.24|33116.24|33116.24|33116.24|33116.24|33116.24|33116.24|0
1629966900000|2021-08-26 08:35:00|33118.59|33118.59|33118.59|33118.59|33118.59|33118.59|33118.59|33118.59|0
1629966950000|2021-08-26 08:35:50|33120.94|33120.94|33120.94|33120.94|33120.94|33120.94|33120.94|33120.94|0
1629966980000|2021-08-26 08:36:20|33138.51|33138.51|33150.23|33150.23|33150.23|33150.23|33138.51|33138.51|0
1629967050000|2021-08-26 08:37:30|33161.94|33161.94|33161.94|33161.94|33161.94|33161.94|33161.94|33161.94|0
1629967160000|2021-08-26 08:39:20|33173.66|33173.66|33173.66|33173.66|33173.66|33173.66|33173.66|33173.66|0
1629967240000|2021-08-26 08:40:40|33161.94|33161.94|33161.94|33161.94|33161.94|33161.94|33161.94|33161.94|0
1629967280000|2021-08-26 08:41:20|33156.08|33156.08|33156.08|33156.08|33156.08|33156.08|33156.08|33156.08|0
1629967300000|2021-08-26 08:41:40|33153.73|33153.73|33151.38|33151.38|33153.73|33153.73|33151.38|33151.38|0
1629967440000|2021-08-26 08:44:00|33157.24|33157.24|33157.24|33157.24|33157.24|33157.24|33157.24|33157.24|0
1629967530000|2021-08-26 08:45:30|33151.38|33151.38|33151.38|33151.38|33151.38|33151.38|33151.38|33151.38|0
1629967560000|2021-08-26 08:46:00|33139.67|33139.67|33139.67|33139.67|33139.67|33139.67|33139.67|33139.67|0
1629967580000|2021-08-26 08:46:20|33145.52|33145.52|33145.52|33145.52|33145.52|33145.52|33145.52|33145.52|0
1629967910000|2021-08-26 08:51:50|33127.95|33127.95|33127.95|33127.95|33127.95|33127.95|33127.95|33127.95|0
1629968000000|2021-08-26 08:53:20|33135.01|33135.01|33135.01|33135.01|33135.01|33135.01|33135.01|33135.01|0
1629968020000|2021-08-26 08:53:40|33140.86|33140.86|33140.86|33140.86|33140.86|33140.86|33140.86|33140.86|0
1629968050000|2021-08-26 08:54:10|33135.01|33135.01|33135.01|33135.01|33135.01|33135.01|33135.01|33135.01|0
1629968100000|2021-08-26 08:55:00|33123.29|33123.29|33123.29|33123.29|33123.29|33123.29|33123.29|33123.29|0
1629968170000|2021-08-26 08:56:10|33105.72|33105.72|33105.72|33105.72|33105.72|33105.72|33105.72|33105.72|0
1629968240000|2021-08-26 08:57:20|33088.15|33088.15|33088.15|33088.15|33088.15|33088.15|33088.15|33088.15|0
1629968290000|2021-08-26 08:58:10|33082.29|33082.29|33082.29|33082.29|33082.29|33082.29|33082.29|33082.29|0
1629968440000|2021-08-26 09:00:40|33079.94|33079.94|33079.94|33079.94|33079.94|33079.94|33079.94|33079.94|0
1629968450000|2021-08-26 09:00:50|33062.37|33062.37|33062.37|33062.37|33062.37|33062.37|33062.37|33062.37|0
1629968470000|2021-08-26 09:01:10|33048.86|33048.86|33062.37|33062.37|33062.37|33062.37|33048.86|33048.86|0
1629968510000|2021-08-26 09:01:50|33067.07|33067.07|33067.07|33067.07|33067.07|33067.07|33067.07|33067.07|0
1629968540000|2021-08-26 09:02:20|33055.36|33055.36|33055.36|33055.36|33055.36|33055.36|33031.93|33031.93|0
1629968550000|2021-08-26 09:02:30|33049.5|33049.5|33049.5|33049.5|33049.5|33049.5|33049.5|33049.5|0
1629968590000|2021-08-26 09:03:10|33044.8|33044.8|33044.8|33044.8|33044.8|33044.8|33044.8|33044.8|0
1629968650000|2021-08-26 09:04:10|33015.51|33015.51|33015.51|33015.51|33015.51|33015.51|33015.51|33015.51|0
1629968670000|2021-08-26 09:04:30|33021.37|33021.37|33021.37|33021.37|33021.37|33021.37|33021.37|33021.37|0
1629968750000|2021-08-26 09:05:50|33027.22|33027.22|33027.22|33027.22|33027.22|33027.22|33027.22|33027.22|0
1629968800000|2021-08-26 09:06:40|33033.08|33033.08|33038.94|33038.94|33038.94|33038.94|33033.08|33033.08|0
1629968810000|2021-08-26 09:06:50|33056.51|33056.51|33056.51|33056.51|33056.51|33056.51|33056.51|33056.51|0
1629968820000|2021-08-26 09:07:00|33062.37|33062.37|33062.37|33062.37|33062.37|33062.37|33062.37|33062.37|0
1629968880000|2021-08-26 09:08:00|33038.94|33038.94|33038.94|33038.94|33038.94|33038.94|33038.94|33038.94|0
1629968900000|2021-08-26 09:08:20|33041.29|33041.29|33041.29|33041.29|33041.29|33041.29|33041.29|33041.29|0
1629969020000|2021-08-26 09:10:20|33053|33053|33053|33053|33053|33053|33053|33053|0
1629969060000|2021-08-26 09:11:00|33058.86|33058.86|33053|33053|33058.86|33058.86|33053|33053|0
1629969080000|2021-08-26 09:11:20|33041.29|33041.29|33041.29|33041.29|33041.29|33041.29|33041.29|33041.29|0
1629969140000|2021-08-26 09:12:20|33053|33053|33053|33053|33053|33053|33053|33053|0
1629969320000|2021-08-26 09:15:20|33064.72|33064.72|33064.72|33064.72|33064.72|33064.72|33064.72|33064.72|0
1629969350000|2021-08-26 09:15:50|33069.42|33069.42|33069.42|33069.42|33069.42|33069.42|33069.42|33069.42|0
1629969480000|2021-08-26 09:18:00|33075.28|33075.28|33075.28|33075.28|33075.28|33075.28|33075.28|33075.28|0
1629969530000|2021-08-26 09:18:50|33086.99|33086.99|33092.85|33092.85|33092.85|33092.85|33086.99|33086.99|0
1629969580000|2021-08-26 09:19:40|33095.2|33095.2|33095.2|33095.2|33095.2|33095.2|33095.2|33095.2|0
1629969590000|2021-08-26 09:19:50|33101.06|33101.06|33101.06|33101.06|33101.06|33101.06|33101.06|33101.06|0
1629969610000|2021-08-26 09:20:10|33098.71|33098.71|33092.85|33092.85|33098.71|33098.71|33086.99|33086.99|0
1629969740000|2021-08-26 09:22:20|33081.14|33081.14|33081.14|33081.14|33081.14|33081.14|33081.14|33081.14|0
1629969800000|2021-08-26 09:23:20|33078.78|33078.78|33078.78|33078.78|33078.78|33078.78|33078.78|33078.78|0
1629969830000|2021-08-26 09:23:50|33084.64|33084.64|33090.5|33090.5|33090.5|33090.5|33084.64|33084.64|0
1629969840000|2021-08-26 09:24:00|33084.64|33084.64|33078.78|33078.78|33084.64|33084.64|33078.78|33078.78|0
1629969870000|2021-08-26 09:24:30|33072.93|33072.93|33072.93|33072.93|33072.93|33072.93|33072.93|33072.93|0
1629969900000|2021-08-26 09:25:00|33070.58|33070.58|33070.58|33070.58|33070.58|33070.58|33070.58|33070.58|0
1629969930000|2021-08-26 09:25:30|33076.43|33076.43|33076.43|33076.43|33076.43|33076.43|33076.43|33076.43|0
1629969960000|2021-08-26 09:26:00|33081.14|33081.14|33098.71|33098.71|33098.71|33098.71|33081.14|33081.14|0
1629970010000|2021-08-26 09:26:50|33086.99|33086.99|33086.99|33086.99|33086.99|33086.99|33086.99|33086.99|0
1629970100000|2021-08-26 09:28:20|33081.14|33081.14|33081.14|33081.14|33081.14|33081.14|33081.14|33081.14|0
1629970140000|2021-08-26 09:29:00|33057.71|33057.71|33057.71|33057.71|33057.71|33057.71|33057.71|33057.71|0
1629970150000|2021-08-26 09:29:10|33063.56|33063.56|33063.56|33063.56|33063.56|33063.56|33063.56|33063.56|0
1629970200000|2021-08-26 09:30:00|33057.71|33057.71|33057.71|33057.71|33057.71|33057.71|33057.71|33057.71|0
1629970220000|2021-08-26 09:30:20|33045.99|33045.99|33045.99|33045.99|33045.99|33045.99|33045.99|33045.99|0
1629970240000|2021-08-26 09:30:40|33051.85|33051.85|33051.85|33051.85|33051.85|33051.85|33051.85|33051.85|0
1629970270000|2021-08-26 09:31:10|33045.99|33045.99|33050.7|33050.7|33050.7|33050.7|33045.99|33045.99|0
1629970370000|2021-08-26 09:32:50|33044.84|33044.84|33038.98|33038.98|33044.84|33044.84|33038.98|33038.98|0
1629970380000|2021-08-26 09:33:00|33036.63|33036.63|33036.63|33036.63|33036.63|33036.63|33036.63|33036.63|0
1629970390000|2021-08-26 09:33:10|33054.2|33054.2|33054.2|33054.2|33054.2|33054.2|33054.2|33054.2|0
1629970450000|2021-08-26 09:34:10|33065.92|33065.92|33072.97|33072.97|33072.97|33072.97|33065.92|33065.92|0
1629970480000|2021-08-26 09:34:40|33075.32|33075.32|33075.32|33075.32|33075.32|33075.32|33075.32|33075.32|0
1629970530000|2021-08-26 09:35:30|33080.02|33080.02|33080.02|33080.02|33080.02|33080.02|33080.02|33080.02|0
1629970570000|2021-08-26 09:36:10|33074.17|33074.17|33074.17|33074.17|33074.17|33074.17|33074.17|33074.17|0
1629970610000|2021-08-26 09:36:50|33080.02|33080.02|33080.02|33080.02|33080.02|33080.02|33080.02|33080.02|0
1629970630000|2021-08-26 09:37:10|33077.67|33077.67|33065.96|33065.96|33077.67|33077.67|33065.96|33065.96|0
1629970660000|2021-08-26 09:37:40|33054.24|33054.24|33054.24|33054.24|33054.24|33054.24|33054.24|33054.24|0
1629970680000|2021-08-26 09:38:00|33071.81|33071.81|33071.81|33071.81|33071.81|33071.81|33071.81|33071.81|0
1629970800000|2021-08-26 09:40:00|33065.96|33065.96|33071.81|33071.81|33071.81|33071.81|33060.1|33060.1|0
1629970810000|2021-08-26 09:40:10|33077.67|33077.67|33083.53|33083.53|33083.53|33083.53|33077.67|33077.67|0
1629970870000|2021-08-26 09:41:10|33077.67|33077.67|33077.67|33077.67|33077.67|33077.67|33077.67|33077.67|0
1629970930000|2021-08-26 09:42:10|33083.53|33083.53|33083.53|33083.53|33083.53|33083.53|33083.53|33083.53|0
1629970960000|2021-08-26 09:42:40|33089.39|33089.39|33089.39|33089.39|33089.39|33089.39|33089.39|33089.39|0
1629970980000|2021-08-26 09:43:00|33096.44|33096.44|33098.79|33098.79|33098.79|33098.79|33096.44|33096.44|0
1629970990000|2021-08-26 09:43:10|33092.93|33092.93|33092.93|33092.93|33092.93|33092.93|33092.93|33092.93|0
1629971100000|2021-08-26 09:45:00|33081.22|33081.22|33085.92|33085.92|33085.92|33085.92|33081.22|33081.22|0
1629971170000|2021-08-26 09:46:10|33091.78|33091.78|33091.78|33091.78|33091.78|33091.78|33091.78|33091.78|0
1629971210000|2021-08-26 09:46:50|33085.92|33085.92|33085.92|33085.92|33085.92|33085.92|33085.92|33085.92|0
1629971280000|2021-08-26 09:48:00|33080.06|33080.06|33080.06|33080.06|33080.06|33080.06|33080.06|33080.06|0
1629971380000|2021-08-26 09:49:40|33077.71|33077.71|33080.06|33080.06|33080.06|33080.06|33077.71|33077.71|0
1629971390000|2021-08-26 09:49:50|33082.42|33082.42|33082.42|33082.42|33082.42|33082.42|33082.42|33082.42|0
1629971520000|2021-08-26 09:52:00|33080.06|33080.06|33080.06|33080.06|33080.06|33080.06|33080.06|33080.06|0
1629971530000|2021-08-26 09:52:10|33062.49|33062.49|33068.35|33068.35|33068.35|33068.35|33062.49|33062.49|0
1629971550000|2021-08-26 09:52:30|33070.7|33070.7|33070.7|33070.7|33070.7|33070.7|33070.7|33070.7|0
1629971600000|2021-08-26 09:53:20|33076.56|33076.56|33076.56|33076.56|33076.56|33076.56|33076.56|33076.56|0
1629971610000|2021-08-26 09:53:30|33064.84|33064.84|33064.84|33064.84|33064.84|33064.84|33064.84|33064.84|0
1629971770000|2021-08-26 09:56:10|33076.56|33076.56|33064.84|33064.84|33076.56|33076.56|33064.84|33064.84|0
1629971870000|2021-08-26 09:57:50|33078.35|33078.35|33078.35|33078.35|33078.35|33078.35|33078.35|33078.35|0
1629971880000|2021-08-26 09:58:00|33105.38|33105.38|33118.89|33118.89|33118.89|33118.89|33105.38|33105.38|0
1629971890000|2021-08-26 09:58:10|33132.4|33132.4|33132.4|33132.4|33132.4|33132.4|33132.4|33132.4|0
1629971930000|2021-08-26 09:58:50|33144.11|33144.11|33144.11|33144.11|33144.11|33144.11|33144.11|33144.11|0
1629972020000|2021-08-26 10:00:20|33146.46|33146.46|33146.46|33146.46|33146.46|33146.46|33146.46|33146.46|0
1629972030000|2021-08-26 10:00:30|33152.32|33152.32|33158.18|33158.18|33158.18|33158.18|33152.32|33152.32|0
1629972040000|2021-08-26 10:00:40|33171.69|33171.69|33177.55|33177.55|33177.55|33177.55|33171.69|33171.69|0
1629972060000|2021-08-26 10:01:00|33164.04|33164.04|33168.1|33168.1|33168.1|33168.1|33150.53|33150.53|0
1629972080000|2021-08-26 10:01:20|33173.95|33173.95|33173.95|33173.95|33173.95|33173.95|33173.95|33173.95|0
1629972130000|2021-08-26 10:02:10|33176.31|33176.31|33178.66|33178.66|33178.66|33178.66|33176.31|33176.31|0
1629972170000|2021-08-26 10:02:50|33190.37|33190.37|33184.51|33184.51|33190.37|33190.37|33184.51|33184.51|0
1629972180000|2021-08-26 10:03:00|33198.02|33198.02|33198.02|33198.02|33198.02|33198.02|33198.02|33198.02|0
1629972230000|2021-08-26 10:03:50|33195.67|33195.67|33195.67|33195.67|33195.67|33195.67|33195.67|33195.67|0
1629972250000|2021-08-26 10:04:10|33198.02|33198.02|33198.02|33198.02|33198.02|33198.02|33198.02|33198.02|0
1629972300000|2021-08-26 10:05:00|33192.17|33192.17|33189.82|33189.82|33192.17|33192.17|33189.82|33189.82|0
1629972320000|2021-08-26 10:05:20|33183.96|33183.96|33183.96|33183.96|33183.96|33183.96|33183.96|33183.96|0
1629972350000|2021-08-26 10:05:50|33176.91|33176.91|33176.91|33176.91|33176.91|33176.91|33176.91|33176.91|0
1629972410000|2021-08-26 10:06:50|33153.48|33153.48|33159.33|33159.33|33159.33|33159.33|33141.76|33141.76|0
1629972480000|2021-08-26 10:08:00|33153.48|33153.48|33153.48|33153.48|33153.48|33153.48|33153.48|33153.48|0
1629972490000|2021-08-26 10:08:10|33147.62|33147.62|33147.62|33147.62|33147.62|33147.62|33147.62|33147.62|0
1629972600000|2021-08-26 10:10:00|33149.97|33149.97|33149.97|33149.97|33149.97|33149.97|33149.97|33149.97|0
1629972610000|2021-08-26 10:10:10|33152.32|33152.32|33152.32|33152.32|33152.32|33152.32|33152.32|33152.32|0
1629972680000|2021-08-26 10:11:20|33154.67|33154.67|33154.67|33154.67|33154.67|33154.67|33154.67|33154.67|0
1629972730000|2021-08-26 10:12:10|33148.82|33148.82|33183.96|33183.96|33183.96|33183.96|33148.82|33148.82|0
1629972740000|2021-08-26 10:12:20|33178.1|33178.1|33195.67|33195.67|33195.67|33195.67|33178.1|33178.1|0
1629972770000|2021-08-26 10:12:50|33178.1|33178.1|33178.1|33178.1|33178.1|33178.1|33178.1|33178.1|0
1629972790000|2021-08-26 10:13:10|33166.39|33166.39|33160.53|33160.53|33166.39|33166.39|33160.53|33160.53|0
1629972810000|2021-08-26 10:13:30|33172.24|33172.24|33172.24|33172.24|33178.1|33178.1|33166.39|33166.39|0
1629972820000|2021-08-26 10:13:40|33178.1|33178.1|33183.96|33183.96|33183.96|33183.96|33178.1|33178.1|0
1629972830000|2021-08-26 10:13:50|33178.1|33178.1|33166.39|33166.39|33178.1|33178.1|33166.39|33166.39|0
1629972870000|2021-08-26 10:14:30|33172.24|33172.24|33172.24|33172.24|33172.24|33172.24|33172.24|33172.24|0
1629972890000|2021-08-26 10:14:50|33160.53|33160.53|33160.53|33160.53|33160.53|33160.53|33160.53|33160.53|0
1629972910000|2021-08-26 10:15:10|33166.39|33166.39|33166.39|33166.39|33166.39|33166.39|33166.39|33166.39|0
1629972960000|2021-08-26 10:16:00|33154.67|33154.67|33154.67|33154.67|33154.67|33154.67|33154.67|33154.67|0
1629973070000|2021-08-26 10:17:50|33166.39|33166.39|33179.9|33179.9|33179.9|33179.9|33166.39|33166.39|0
1629973160000|2021-08-26 10:19:20|33174.04|33174.04|33174.04|33174.04|33174.04|33174.04|33174.04|33174.04|0
1629973200000|2021-08-26 10:20:00|33179.9|33179.9|33179.9|33179.9|33179.9|33179.9|33179.9|33179.9|0
1629973340000|2021-08-26 10:22:20|33168.18|33168.18|33168.18|33168.18|33168.18|33168.18|33168.18|33168.18|0
1629973350000|2021-08-26 10:22:30|33170.54|33170.54|33170.54|33170.54|33170.54|33170.54|33170.54|33170.54|0
1629973560000|2021-08-26 10:26:00|33164.68|33164.68|33164.68|33164.68|33164.68|33164.68|33164.68|33164.68|0
1629973680000|2021-08-26 10:28:00|33170.54|33170.54|33182.25|33182.25|33182.25|33182.25|33170.54|33170.54|0
1629973740000|2021-08-26 10:29:00|33195.76|33195.76|33195.76|33195.76|33195.76|33195.76|33195.76|33195.76|0
1629974000000|2021-08-26 10:33:20|33178.19|33178.19|33189.9|33189.9|33189.9|33189.9|33178.19|33178.19|0
1629974010000|2021-08-26 10:33:30|33195.76|33195.76|33198.11|33198.11|33198.11|33198.11|33195.76|33195.76|0
1629974020000|2021-08-26 10:33:40|33195.76|33195.76|33195.76|33195.76|33195.76|33195.76|33195.76|33195.76|0
1629974090000|2021-08-26 10:34:50|33184.05|33184.05|33195.76|33195.76|33195.76|33195.76|33184.05|33184.05|0
1629974100000|2021-08-26 10:35:00|33201.62|33201.62|33201.62|33201.62|33201.62|33201.62|33201.62|33201.62|0
1629974110000|2021-08-26 10:35:10|33195.76|33195.76|33195.76|33195.76|33195.76|33195.76|33195.76|33195.76|0
1629974360000|2021-08-26 10:39:20|33201.62|33201.62|33213.33|33213.33|33213.33|33213.33|33201.62|33201.62|0
1629974370000|2021-08-26 10:39:30|33219.19|33219.19|33225.05|33225.05|33225.05|33225.05|33219.19|33219.19|0
1629974400000|2021-08-26 10:40:00|33236.76|33236.76|33242.62|33242.62|33242.62|33242.62|33236.76|33236.76|0
1629974420000|2021-08-26 10:40:20|33244.97|33244.97|33231.46|33231.46|33244.97|33244.97|33231.46|33231.46|0
1629974670000|2021-08-26 10:44:30|33225.6|33225.6|33225.6|33225.6|33225.6|33225.6|33225.6|33225.6|0
1629974690000|2021-08-26 10:44:50|33219.74|33219.74|33219.74|33219.74|33219.74|33219.74|33219.74|33219.74|0
1629974700000|2021-08-26 10:45:00|33222.1|33222.1|33217.39|33217.39|33222.1|33222.1|33217.39|33217.39|0
1629974750000|2021-08-26 10:45:50|33229.11|33229.11|33234.96|33234.96|33234.96|33234.96|33229.11|33229.11|0
1629974800000|2021-08-26 10:46:40|33240.82|33240.82|33234.96|33234.96|33246.68|33246.68|33234.96|33234.96|0
1629974900000|2021-08-26 10:48:20|33229.11|33229.11|33229.11|33229.11|33229.11|33229.11|33229.11|33229.11|0
1629975000000|2021-08-26 10:50:00|33246.68|33246.68|33246.68|33246.68|33246.68|33246.68|33246.68|33246.68|0
1629975050000|2021-08-26 10:50:50|33234.96|33234.96|33234.96|33234.96|33234.96|33234.96|33234.96|33234.96|0
1629975070000|2021-08-26 10:51:10|33229.11|33229.11|33229.11|33229.11|33229.11|33229.11|33229.11|33229.11|0
1629975090000|2021-08-26 10:51:30|33234.96|33234.96|33223.25|33223.25|33234.96|33234.96|33223.25|33223.25|0
1629975280000|2021-08-26 10:54:40|33229.11|33229.11|33229.11|33229.11|33229.11|33229.11|33229.11|33229.11|0
1629975330000|2021-08-26 10:55:30|33234.96|33234.96|33234.96|33234.96|33234.96|33234.96|33234.96|33234.96|0
1629975340000|2021-08-26 10:55:40|33240.82|33240.82|33240.82|33240.82|33240.82|33240.82|33240.82|33240.82|0
1629975380000|2021-08-26 10:56:20|33246.68|33246.68|33246.68|33246.68|33246.68|33246.68|33240.82|33240.82|0
1629975400000|2021-08-26 10:56:40|33240.82|33240.82|33240.82|33240.82|33240.82|33240.82|33240.82|33240.82|0
1629975530000|2021-08-26 10:58:50|33234.96|33234.96|33234.96|33234.96|33234.96|33234.96|33229.11|33229.11|0
1629975540000|2021-08-26 10:59:00|33240.82|33240.82|33240.82|33240.82|33240.82|33240.82|33240.82|33240.82|0
1629975570000|2021-08-26 10:59:30|33258.39|33258.39|33258.39|33258.39|33258.39|33258.39|33258.39|33258.39|0
1629975580000|2021-08-26 10:59:40|33270.11|33270.11|33281.82|33281.82|33281.82|33281.82|33270.11|33270.11|0
1629975590000|2021-08-26 10:59:50|33275.97|33275.97|33287.68|33287.68|33287.68|33287.68|33275.97|33275.97|0
1629975660000|2021-08-26 11:01:00|33299.39|33299.39|33299.39|33299.39|33299.39|33299.39|33299.39|33299.39|0
1629975670000|2021-08-26 11:01:10|33305.25|33305.25|33305.25|33305.25|33305.25|33305.25|33305.25|33305.25|0
1629975690000|2021-08-26 11:01:30|33293.54|33293.54|33287.68|33287.68|33293.54|33293.54|33287.68|33287.68|0
1629975830000|2021-08-26 11:03:50|33281.82|33281.82|33281.82|33281.82|33281.82|33281.82|33281.82|33281.82|0
1629976030000|2021-08-26 11:07:10|33240.82|33240.82|33252.54|33252.54|33258.39|33258.39|33240.82|33240.82|0
1629976160000|2021-08-26 11:09:20|33257.24|33257.24|33257.24|33257.24|33257.24|33257.24|33257.24|33257.24|0
1629976350000|2021-08-26 11:12:30|33259.59|33259.59|33257.24|33257.24|33259.59|33259.59|33257.24|33257.24|0
1629976430000|2021-08-26 11:13:50|33268.95|33268.95|33274.81|33274.81|33274.81|33274.81|33268.95|33268.95|0
1629976440000|2021-08-26 11:14:00|33268.95|33268.95|33268.95|33268.95|33268.95|33268.95|33268.95|33268.95|0
1629976470000|2021-08-26 11:14:30|33257.24|33257.24|33257.24|33257.24|33257.24|33257.24|33257.24|33257.24|0
1629976510000|2021-08-26 11:15:10|33254.89|33254.89|33254.89|33254.89|33254.89|33254.89|33254.89|33254.89|0
1629976540000|2021-08-26 11:15:40|33247.83|33247.83|33247.83|33247.83|33247.83|33247.83|33247.83|33247.83|0
1629976550000|2021-08-26 11:15:50|33252.54|33252.54|33252.54|33252.54|33252.54|33252.54|33252.54|33252.54|0
1629976580000|2021-08-26 11:16:20|33257.24|33257.24|33257.24|33257.24|33257.24|33257.24|33257.24|33257.24|0
1629976610000|2021-08-26 11:16:50|33245.52|33245.52|33245.52|33245.52|33245.52|33245.52|33245.52|33245.52|0
1629976710000|2021-08-26 11:18:30|33239.67|33239.67|33239.67|33239.67|33239.67|33239.67|33239.67|33239.67|0
1629976750000|2021-08-26 11:19:10|33245.52|33245.52|33245.52|33245.52|33245.52|33245.52|33245.52|33245.52|0
1629976910000|2021-08-26 11:21:50|33243.17|33243.17|33243.17|33243.17|33243.17|33243.17|33243.17|33243.17|0
1629977030000|2021-08-26 11:23:50|33254.89|33254.89|33254.89|33254.89|33254.89|33254.89|33254.89|33254.89|0
1629977040000|2021-08-26 11:24:00|33260.74|33260.74|33266.6|33266.6|33266.6|33266.6|33260.74|33260.74|0
1629977130000|2021-08-26 11:25:30|33284.17|33284.17|33284.17|33284.17|33284.17|33284.17|33284.17|33284.17|0
1629977250000|2021-08-26 11:27:30|33266.6|33266.6|33266.6|33266.6|33266.6|33266.6|33266.6|33266.6|0
1629977290000|2021-08-26 11:28:10|33264.25|33264.25|33264.25|33264.25|33264.25|33264.25|33264.25|33264.25|0
1629977350000|2021-08-26 11:29:10|33250.74|33250.74|33250.74|33250.74|33250.74|33250.74|33250.74|33250.74|0
1629977410000|2021-08-26 11:30:10|33255.44|33255.44|33255.44|33255.44|33255.44|33255.44|33255.44|33255.44|0
1629977440000|2021-08-26 11:30:40|33257.79|33257.79|33257.79|33257.79|33257.79|33257.79|33257.79|33257.79|0
1629977530000|2021-08-26 11:32:10|33255.44|33255.44|33246.04|33246.04|33255.44|33255.44|33246.04|33246.04|0
1629977640000|2021-08-26 11:34:00|33238.98|33238.98|33233.13|33233.13|33238.98|33238.98|33227.27|33227.27|0
1629977650000|2021-08-26 11:34:10|33238.98|33238.98|33238.98|33238.98|33238.98|33238.98|33238.98|33238.98|0
1629977660000|2021-08-26 11:34:20|33244.84|33244.84|33244.84|33244.84|33244.84|33244.84|33244.84|33244.84|0
1629977700000|2021-08-26 11:35:00|33238.98|33238.98|33233.13|33233.13|33238.98|33238.98|33233.13|33233.13|0
1629977830000|2021-08-26 11:37:10|33227.27|33227.27|33227.27|33227.27|33227.27|33227.27|33227.27|33227.27|0
1629977890000|2021-08-26 11:38:10|33233.13|33233.13|33227.27|33227.27|33233.13|33233.13|33227.27|33227.27|0
1629977920000|2021-08-26 11:38:40|33238.98|33238.98|33238.98|33238.98|33238.98|33238.98|33238.98|33238.98|0
1629978040000|2021-08-26 11:40:40|33244.84|33244.84|33244.84|33244.84|33244.84|33244.84|33244.84|33244.84|0
1629978050000|2021-08-26 11:40:50|33250.7|33250.7|33250.7|33250.7|33250.7|33250.7|33250.7|33250.7|0
1629978090000|2021-08-26 11:41:30|33248.35|33248.35|33248.35|33248.35|33248.35|33248.35|33248.35|33248.35|0
1629978190000|2021-08-26 11:43:10|33236.63|33236.63|33236.63|33236.63|33236.63|33236.63|33236.63|33236.63|0
1629978350000|2021-08-26 11:45:50|33234.28|33234.28|33234.28|33234.28|33234.28|33234.28|33234.28|33234.28|0
1629978360000|2021-08-26 11:46:00|33236.63|33236.63|33236.63|33236.63|33236.63|33236.63|33236.63|33236.63|0
1629978370000|2021-08-26 11:46:10|33248.35|33248.35|33248.35|33248.35|33248.35|33248.35|33248.35|33248.35|0
1629978410000|2021-08-26 11:46:50|33236.63|33236.63|33236.63|33236.63|33236.63|33236.63|33236.63|33236.63|0
1629978610000|2021-08-26 11:50:10|33241.34|33241.34|33241.34|33241.34|33241.34|33241.34|33241.34|33241.34|0
1629978900000|2021-08-26 11:55:00|33247.19|33247.19|33247.19|33247.19|33247.19|33247.19|33247.19|33247.19|0
1629978960000|2021-08-26 11:56:00|33253.05|33253.05|33253.05|33253.05|33253.05|33253.05|33253.05|33253.05|0
1629978990000|2021-08-26 11:56:30|33250.7|33250.7|33250.7|33250.7|33250.7|33250.7|33250.7|33250.7|0
1629979070000|2021-08-26 11:57:50|33262.41|33262.41|33256.56|33256.56|33262.41|33262.41|33256.56|33256.56|0
1629979110000|2021-08-26 11:58:30|33250.7|33250.7|33250.7|33250.7|33250.7|33250.7|33250.7|33250.7|0
1629979150000|2021-08-26 11:59:10|33256.56|33256.56|33256.56|33256.56|33256.56|33256.56|33256.56|33256.56|0
1629979170000|2021-08-26 11:59:30|33250.7|33250.7|33250.7|33250.7|33250.7|33250.7|33250.7|33250.7|0
1629979240000|2021-08-26 12:00:40|33277.72|33277.72|33277.72|33277.72|33277.72|33277.72|33277.72|33277.72|0
1629979320000|2021-08-26 12:02:00|33271.86|33271.86|33277.72|33277.72|33277.72|33277.72|33271.86|33271.86|0
1629979470000|2021-08-26 12:04:30|33283.58|33283.58|33283.58|33283.58|33283.58|33283.58|33283.58|33283.58|0
1629979550000|2021-08-26 12:05:50|33277.72|33277.72|33277.72|33277.72|33277.72|33277.72|33277.72|33277.72|0
1629979570000|2021-08-26 12:06:10|33283.58|33283.58|33283.58|33283.58|33283.58|33283.58|33283.58|33283.58|0
1629979590000|2021-08-26 12:06:30|33285.93|33285.93|33285.93|33285.93|33285.93|33285.93|33285.93|33285.93|0
1629979680000|2021-08-26 12:08:00|33280.07|33280.07|33280.07|33280.07|33280.07|33280.07|33280.07|33280.07|0
1629979790000|2021-08-26 12:09:50|33291.79|33291.79|33291.79|33291.79|33291.79|33291.79|33291.79|33291.79|0
1629979800000|2021-08-26 12:10:00|33294.14|33294.14|33294.14|33294.14|33294.14|33294.14|33294.14|33294.14|0
1629979840000|2021-08-26 12:10:40|33299.99|33299.99|33299.99|33299.99|33299.99|33299.99|33299.99|33299.99|0
1629979890000|2021-08-26 12:11:30|33305.85|33305.85|33305.85|33305.85|33305.85|33305.85|33305.85|33305.85|0
1629980140000|2021-08-26 12:15:40|33303.5|33303.5|33303.5|33303.5|33303.5|33303.5|33303.5|33303.5|0
1629980250000|2021-08-26 12:17:30|33285.93|33285.93|33280.07|33280.07|33285.93|33285.93|33280.07|33280.07|0
1629980260000|2021-08-26 12:17:40|33274.21|33274.21|33274.21|33274.21|33274.21|33274.21|33274.21|33274.21|0
1629980270000|2021-08-26 12:17:50|33268.36|33268.36|33268.36|33268.36|33268.36|33268.36|33268.36|33268.36|0
1629980300000|2021-08-26 12:18:20|33262.5|33262.5|33256.64|33256.64|33262.5|33262.5|33256.64|33256.64|0
1629980440000|2021-08-26 12:20:40|33244.93|33244.93|33244.93|33244.93|33244.93|33244.93|33244.93|33244.93|0
1629980450000|2021-08-26 12:20:50|33239.07|33239.07|33239.07|33239.07|33239.07|33239.07|33239.07|33239.07|0
1629980480000|2021-08-26 12:21:20|33233.21|33233.21|33233.21|33233.21|33233.21|33233.21|33233.21|33233.21|0
1629980580000|2021-08-26 12:23:00|33227.36|33227.36|33209.79|33209.79|33227.36|33227.36|33209.79|33209.79|0
1629980640000|2021-08-26 12:24:00|33216.84|33216.84|33216.84|33216.84|33216.84|33216.84|33216.84|33216.84|0
1629980660000|2021-08-26 12:24:20|33219.19|33219.19|33219.19|33219.19|33219.19|33219.19|33219.19|33219.19|0
1629980670000|2021-08-26 12:24:30|33225.05|33225.05|33225.05|33225.05|33225.05|33225.05|33225.05|33225.05|0
1629980700000|2021-08-26 12:25:00|33219.19|33219.19|33219.19|33219.19|33219.19|33219.19|33219.19|33219.19|0
1629980850000|2021-08-26 12:27:30|33221.54|33221.54|33203.97|33203.97|33221.54|33221.54|33203.97|33203.97|0
1629980860000|2021-08-26 12:27:40|33198.11|33198.11|33198.11|33198.11|33198.11|33198.11|33198.11|33198.11|0
1629980980000|2021-08-26 12:29:40|33209.83|33209.83|33221.54|33221.54|33221.54|33221.54|33209.83|33209.83|0
1629980990000|2021-08-26 12:29:50|33227.4|33227.4|33233.26|33233.26|33233.26|33233.26|33227.4|33227.4|0
1629981000000|2021-08-26 12:30:00|33244.97|33244.97|33244.97|33244.97|33244.97|33244.97|33244.97|33244.97|0
1629981010000|2021-08-26 12:30:10|33242.62|33242.62|33268.4|33268.4|33268.4|33268.4|33242.62|33242.62|0
1629981110000|2021-08-26 12:31:50|33263.7|33263.7|33256.64|33256.64|33263.7|33263.7|33256.64|33256.64|0
1629981120000|2021-08-26 12:32:00|33244.93|33244.93|33244.93|33244.93|33244.93|33244.93|33244.93|33244.93|0
1629981150000|2021-08-26 12:32:30|33250.79|33250.79|33262.5|33262.5|33262.5|33262.5|33248.43|33248.43|0
1629981190000|2021-08-26 12:33:10|33235.48|33235.48|33235.48|33235.48|33235.48|33235.48|33235.48|33235.48|0
1629981240000|2021-08-26 12:34:00|33230.78|33230.78|33230.78|33230.78|33230.78|33230.78|33230.78|33230.78|0
1629981300000|2021-08-26 12:35:00|33240.18|33240.18|33240.18|33240.18|33240.18|33240.18|33240.18|33240.18|0
1629981350000|2021-08-26 12:35:50|33246.04|33246.04|33246.04|33246.04|33246.04|33246.04|33246.04|33246.04|0
1629981360000|2021-08-26 12:36:00|33240.18|33240.18|33240.18|33240.18|33240.18|33240.18|33240.18|33240.18|0
1629981380000|2021-08-26 12:36:20|33234.32|33234.32|33234.32|33234.32|33234.32|33234.32|33234.32|33234.32|0
1629981460000|2021-08-26 12:37:40|33231.97|33231.97|33231.97|33231.97|33231.97|33231.97|33231.97|33231.97|0
1629981480000|2021-08-26 12:38:00|33237.83|33237.83|33237.83|33237.83|33237.83|33237.83|33237.83|33237.83|0
1629981580000|2021-08-26 12:39:40|33251.34|33251.34|33251.34|33251.34|33251.34|33251.34|33251.34|33251.34|0
1629981640000|2021-08-26 12:40:40|33257.2|33257.2|33257.2|33257.2|33257.2|33257.2|33257.2|33257.2|0
1629981650000|2021-08-26 12:40:50|33251.34|33251.34|33251.34|33251.34|33251.34|33251.34|33251.34|33251.34|0
1629981770000|2021-08-26 12:42:50|33257.2|33257.2|33257.2|33257.2|33257.2|33257.2|33257.2|33257.2|0
1629981790000|2021-08-26 12:43:10|33263.05|33263.05|33263.05|33263.05|33263.05|33263.05|33263.05|33263.05|0
1629981860000|2021-08-26 12:44:20|33257.2|33257.2|33251.34|33251.34|33257.2|33257.2|33251.34|33251.34|0
1629981890000|2021-08-26 12:44:50|33248.99|33248.99|33248.99|33248.99|33248.99|33248.99|33248.99|33248.99|0
1629981930000|2021-08-26 12:45:30|33254.85|33254.85|33266.56|33266.56|33266.56|33266.56|33254.85|33254.85|0
1629981940000|2021-08-26 12:45:40|33272.42|33272.42|33272.42|33272.42|33272.42|33272.42|33272.42|33272.42|0
1629981970000|2021-08-26 12:46:10|33277.12|33277.12|33263.61|33263.61|33277.12|33277.12|33263.61|33263.61|0
1629982000000|2021-08-26 12:46:40|33265.96|33265.96|33265.96|33265.96|33265.96|33265.96|33265.96|33265.96|0
1629982010000|2021-08-26 12:46:50|33283.53|33283.53|33289.39|33289.39|33289.39|33289.39|33277.67|33277.67|0
1629982020000|2021-08-26 12:47:00|33287.04|33287.04|33278.83|33278.83|33287.04|33287.04|33278.83|33278.83|0
1629982280000|2021-08-26 12:51:20|33267.12|33267.12|33267.12|33267.12|33267.12|33267.12|33267.12|33267.12|0
1629982290000|2021-08-26 12:51:30|33272.97|33272.97|33272.97|33272.97|33272.97|33272.97|33272.97|33272.97|0
1629982300000|2021-08-26 12:51:40|33284.69|33284.69|33284.69|33284.69|33284.69|33284.69|33284.69|33284.69|0
1629982390000|2021-08-26 12:53:10|33271.18|33271.18|33271.18|33271.18|33271.18|33271.18|33271.18|33271.18|0
1629982500000|2021-08-26 12:55:00|33282.89|33282.89|33282.89|33282.89|33282.89|33282.89|33282.89|33282.89|0
1629982520000|2021-08-26 12:55:20|33294.6|33294.6|33294.6|33294.6|33294.6|33294.6|33294.6|33294.6|0
1629982680000|2021-08-26 12:58:00|33300.46|33300.46|33300.46|33300.46|33300.46|33300.46|33300.46|33300.46|0
1629982710000|2021-08-26 12:58:30|33294.6|33294.6|33294.6|33294.6|33294.6|33294.6|33294.6|33294.6|0
1629982760000|2021-08-26 12:59:20|33299.31|33299.31|33299.31|33299.31|33299.31|33299.31|33299.31|33299.31|0
1629982820000|2021-08-26 13:00:20|33305.16|33305.16|33299.31|33299.31|33305.16|33305.16|33299.31|33299.31|0
1629982880000|2021-08-26 13:01:20|33311.02|33311.02|33311.02|33311.02|33311.02|33311.02|33311.02|33311.02|0
1629982890000|2021-08-26 13:01:30|33322.74|33322.74|33322.74|33322.74|33322.74|33322.74|33322.74|33322.74|0
1629982900000|2021-08-26 13:01:40|33325.09|33325.09|33325.09|33325.09|33325.09|33325.09|33325.09|33325.09|0
1629982920000|2021-08-26 13:02:00|33338.6|33338.6|33338.6|33338.6|33338.6|33338.6|33338.6|33338.6|0
1629982970000|2021-08-26 13:02:50|33332.74|33332.74|33332.74|33332.74|33332.74|33332.74|33332.74|33332.74|0
1629982990000|2021-08-26 13:03:10|33326.88|33326.88|33326.88|33326.88|33326.88|33326.88|33326.88|33326.88|0
1629983080000|2021-08-26 13:04:40|33329.23|33329.23|33329.23|33329.23|33329.23|33329.23|33329.23|33329.23|0
1629983090000|2021-08-26 13:04:50|33346.81|33346.81|33346.81|33346.81|33346.81|33346.81|33346.81|33346.81|0
1629983340000|2021-08-26 13:09:00|33340.95|33340.95|33340.95|33340.95|33340.95|33340.95|33340.95|33340.95|0
1629983400000|2021-08-26 13:10:00|33338.6|33338.6|33338.6|33338.6|33338.6|33338.6|33338.6|33338.6|0
1629983430000|2021-08-26 13:10:30|33332.74|33332.74|33332.74|33332.74|33332.74|33332.74|33332.74|33332.74|0
1629983490000|2021-08-26 13:11:30|33326.88|33326.88|33326.88|33326.88|33326.88|33326.88|33326.88|33326.88|0
1629983510000|2021-08-26 13:11:50|33321.03|33321.03|33315.17|33315.17|33321.03|33321.03|33315.17|33315.17|0
1629983910000|2021-08-26 13:18:30|33309.31|33309.31|33309.31|33309.31|33309.31|33309.31|33309.31|33309.31|0
1629983930000|2021-08-26 13:18:50|33315.17|33315.17|33326.88|33326.88|33326.88|33326.88|33315.17|33315.17|0
1629983940000|2021-08-26 13:19:00|33321.03|33321.03|33321.03|33321.03|33321.03|33321.03|33321.03|33321.03|0
1629983950000|2021-08-26 13:19:10|33332.74|33332.74|33332.74|33332.74|33332.74|33332.74|33332.74|33332.74|0
1629983960000|2021-08-26 13:19:20|33338.6|33338.6|33338.6|33338.6|33338.6|33338.6|33338.6|33338.6|0
1629983980000|2021-08-26 13:19:40|33340.95|33340.95|33340.95|33340.95|33340.95|33340.95|33340.95|33340.95|0
1629983990000|2021-08-26 13:19:50|33346.81|33346.81|33346.81|33346.81|33346.81|33346.81|33346.81|33346.81|0
1629984000000|2021-08-26 13:20:00|33352.66|33352.66|33346.81|33346.81|33352.66|33352.66|33346.81|33346.81|0
1629984100000|2021-08-26 13:21:40|33352.66|33352.66|33346.81|33346.81|33352.66|33352.66|33346.81|33346.81|0
1629984120000|2021-08-26 13:22:00|33335.09|33335.09|33335.09|33335.09|33335.09|33335.09|33335.09|33335.09|0
1629984210000|2021-08-26 13:23:30|33346.81|33346.81|33346.81|33346.81|33346.81|33346.81|33346.81|33346.81|0
1629984230000|2021-08-26 13:23:50|33340.95|33340.95|33340.95|33340.95|33340.95|33340.95|33340.95|33340.95|0
1629984250000|2021-08-26 13:24:10|33343.3|33343.3|33349.16|33349.16|33349.16|33349.16|33343.3|33343.3|0
1629984260000|2021-08-26 13:24:20|33351.51|33351.51|33351.51|33351.51|33351.51|33351.51|33351.51|33351.51|0
1629984330000|2021-08-26 13:25:30|33345.65|33345.65|33345.65|33345.65|33345.65|33345.65|33345.65|33345.65|0
1629984350000|2021-08-26 13:25:50|33343.3|33343.3|33343.3|33343.3|33343.3|33343.3|33343.3|33343.3|0
1629984480000|2021-08-26 13:28:00|33337.44|33337.44|33337.44|33337.44|33337.44|33337.44|33337.44|33337.44|0
1629984540000|2021-08-26 13:29:00|33349.16|33349.16|33360.87|33360.87|33360.87|33360.87|33349.16|33349.16|0
1629984560000|2021-08-26 13:29:20|33372.59|33372.59|33372.59|33372.59|33372.59|33372.59|33372.59|33372.59|0
1629984590000|2021-08-26 13:29:50|33374.94|33374.94|33374.94|33374.94|33374.94|33374.94|33374.94|33374.94|0
1629984600000|2021-08-26 13:30:00|33369.08|33369.08|33369.08|33369.08|33371.43|33371.43|33369.08|33369.08|0
1629984620000|2021-08-26 13:30:20|33363.22|33363.22|33363.22|33363.22|33363.22|33363.22|33363.22|33363.22|0
1629984720000|2021-08-26 13:32:00|33376.73|33376.73|33376.73|33376.73|33376.73|33376.73|33376.73|33376.73|0
1629984770000|2021-08-26 13:32:50|33388.45|33388.45|33388.45|33388.45|33388.45|33388.45|33388.45|33388.45|0
1629984800000|2021-08-26 13:33:20|33390.8|33390.8|33393.15|33393.15|33393.15|33393.15|33390.8|33390.8|0
1629984840000|2021-08-26 13:34:00|33399.01|33399.01|33399.01|33399.01|33399.01|33399.01|33399.01|33399.01|0
1629985030000|2021-08-26 13:37:10|33387.29|33387.29|33381.44|33381.44|33387.29|33387.29|33381.44|33381.44|0
1629985050000|2021-08-26 13:37:30|33387.29|33387.29|33387.29|33387.29|33387.29|33387.29|33387.29|33387.29|0
1629985080000|2021-08-26 13:38:00|33393.15|33393.15|33393.15|33393.15|33393.15|33393.15|33393.15|33393.15|0
1629985100000|2021-08-26 13:38:20|33395.5|33395.5|33395.5|33395.5|33395.5|33395.5|33395.5|33395.5|0
1629985110000|2021-08-26 13:38:30|33393.15|33393.15|33399.01|33399.01|33399.01|33399.01|33393.15|33393.15|0
1629985150000|2021-08-26 13:39:10|33404.87|33404.87|33387.29|33387.29|33404.87|33404.87|33387.29|33387.29|0
1629985160000|2021-08-26 13:39:20|33392|33392|33389.64|33389.64|33392|33392|33387.29|33387.29|0
1629985170000|2021-08-26 13:39:30|33392|33392|33392|33392|33392|33392|33392|33392|0
1629985180000|2021-08-26 13:39:40|33403.71|33403.71|33403.71|33403.71|33403.71|33403.71|33403.71|33403.71|0
1629985220000|2021-08-26 13:40:20|33408.41|33408.41|33408.41|33408.41|33410.76|33410.76|33408.41|33408.41|0
1629985310000|2021-08-26 13:41:50|33437.7|33437.7|33442.4|33442.4|33442.4|33442.4|33437.7|33437.7|0
1629985320000|2021-08-26 13:42:00|33448.26|33448.26|33448.26|33448.26|33448.26|33448.26|33448.26|33448.26|0
1629985340000|2021-08-26 13:42:20|33436.54|33436.54|33436.54|33436.54|33436.54|33436.54|33436.54|33436.54|0
1629985360000|2021-08-26 13:42:40|33441.25|33441.25|33441.25|33441.25|33441.25|33441.25|33441.25|33441.25|0
1629985390000|2021-08-26 13:43:10|33458.82|33458.82|33458.82|33458.82|33458.82|33458.82|33458.82|33458.82|0
1629985400000|2021-08-26 13:43:20|33452.96|33452.96|33441.25|33441.25|33452.96|33452.96|33441.25|33441.25|0
1629985470000|2021-08-26 13:44:30|33435.39|33435.39|33435.39|33435.39|33435.39|33435.39|33435.39|33435.39|0
1629985510000|2021-08-26 13:45:10|33441.25|33441.25|33441.25|33441.25|33441.25|33441.25|33441.25|33441.25|0
1629985540000|2021-08-26 13:45:40|33448.3|33448.3|33460.01|33460.01|33460.01|33460.01|33448.3|33448.3|0
1629985560000|2021-08-26 13:46:00|33448.3|33448.3|33448.3|33448.3|33448.3|33448.3|33448.3|33448.3|0
1629985610000|2021-08-26 13:46:50|33460.01|33460.01|33460.01|33460.01|33460.01|33460.01|33460.01|33460.01|0
1629985620000|2021-08-26 13:47:00|33477.59|33477.59|33477.59|33477.59|33477.59|33477.59|33477.59|33477.59|0
1629985650000|2021-08-26 13:47:30|33495.16|33495.16|33501.02|33501.02|33501.02|33501.02|33495.16|33495.16|0
1629985700000|2021-08-26 13:48:20|33495.16|33495.16|33495.16|33495.16|33495.16|33495.16|33495.16|33495.16|0
1629985730000|2021-08-26 13:48:50|33483.44|33483.44|33483.44|33483.44|33483.44|33483.44|33483.44|33483.44|0
1629985740000|2021-08-26 13:49:00|33481.09|33481.09|33478.74|33478.74|33481.09|33481.09|33478.74|33478.74|0
1629985750000|2021-08-26 13:49:10|33474.04|33474.04|33474.04|33474.04|33474.04|33474.04|33474.04|33474.04|0
1629985850000|2021-08-26 13:50:50|33479.9|33479.9|33479.9|33479.9|33479.9|33479.9|33479.9|33479.9|0
1629985860000|2021-08-26 13:51:00|33468.18|33468.18|33468.18|33468.18|33468.18|33468.18|33468.18|33468.18|0
1629985880000|2021-08-26 13:51:20|33470.53|33470.53|33470.53|33470.53|33470.53|33470.53|33470.53|33470.53|0
1629985900000|2021-08-26 13:51:40|33472.88|33472.88|33490.46|33490.46|33490.46|33490.46|33472.88|33472.88|0
1629985960000|2021-08-26 13:52:40|33488.1|33488.1|33488.1|33488.1|33488.1|33488.1|33488.1|33488.1|0
1629985980000|2021-08-26 13:53:00|33482.25|33482.25|33476.39|33476.39|33482.25|33482.25|33476.39|33476.39|0
1629986020000|2021-08-26 13:53:40|33482.25|33482.25|33482.25|33482.25|33482.25|33482.25|33482.25|33482.25|0
1629986160000|2021-08-26 13:56:00|33495.76|33495.76|33498.11|33498.11|33498.11|33498.11|33493.41|33493.41|0
1629986180000|2021-08-26 13:56:20|33503.97|33503.97|33503.97|33503.97|33503.97|33503.97|33503.97|33503.97|0
1629986240000|2021-08-26 13:57:20|33498.11|33498.11|33498.11|33498.11|33498.11|33498.11|33498.11|33498.11|0
1629986250000|2021-08-26 13:57:30|33503.97|33503.97|33492.21|33492.21|33503.97|33503.97|33492.21|33492.21|0
1629986310000|2021-08-26 13:58:30|33496.91|33496.91|33496.91|33496.91|33496.91|33496.91|33496.91|33496.91|0
1629986360000|2021-08-26 13:59:20|33491.06|33491.06|33491.06|33491.06|33491.06|33491.06|33491.06|33491.06|0
1629986380000|2021-08-26 13:59:40|33485.2|33485.2|33485.2|33485.2|33485.2|33485.2|33485.2|33485.2|0
1629986430000|2021-08-26 14:00:30|33482.85|33482.85|33482.85|33482.85|33482.85|33482.85|33482.85|33482.85|0
1629986460000|2021-08-26 14:01:00|33488.7|33488.7|33488.7|33488.7|33488.7|33488.7|33488.7|33488.7|0
1629986520000|2021-08-26 14:02:00|33482.85|33482.85|33482.85|33482.85|33482.85|33482.85|33482.85|33482.85|0
1629986570000|2021-08-26 14:02:50|33476.99|33476.99|33476.99|33476.99|33476.99|33476.99|33476.99|33476.99|0
1629986580000|2021-08-26 14:03:00|33482.85|33482.85|33482.85|33482.85|33482.85|33482.85|33482.85|33482.85|0
1629986600000|2021-08-26 14:03:20|33488.7|33488.7|33488.7|33488.7|33488.7|33488.7|33488.7|33488.7|0
1629986650000|2021-08-26 14:04:10|33482.85|33482.85|33471.13|33471.13|33482.85|33482.85|33471.13|33471.13|0
1629986690000|2021-08-26 14:04:50|33465.28|33465.28|33471.13|33471.13|33476.99|33476.99|33459.42|33459.42|0
1629986760000|2021-08-26 14:06:00|33466.43|33466.43|33466.43|33466.43|33466.43|33466.43|33460.57|33460.57|0
1629986780000|2021-08-26 14:06:20|33460.57|33460.57|33460.57|33460.57|33460.57|33460.57|33460.57|33460.57|0
1629986820000|2021-08-26 14:07:00|33454.72|33454.72|33454.72|33454.72|33454.72|33454.72|33454.72|33454.72|0
1629986880000|2021-08-26 14:08:00|33460.57|33460.57|33448.86|33448.86|33460.57|33460.57|33448.86|33448.86|0
1629986890000|2021-08-26 14:08:10|33443|33443|33443|33443|33443|33443|33443|33443|0
1629986920000|2021-08-26 14:08:40|33454.72|33454.72|33454.72|33454.72|33454.72|33454.72|33454.72|33454.72|0
1629986980000|2021-08-26 14:09:40|33452.36|33452.36|33452.36|33452.36|33452.36|33452.36|33452.36|33452.36|0
1629986990000|2021-08-26 14:09:50|33450.01|33450.01|33450.01|33450.01|33450.01|33450.01|33450.01|33450.01|0
1629987010000|2021-08-26 14:10:10|33445.31|33445.31|33445.31|33445.31|33445.31|33445.31|33445.31|33445.31|0
1629987050000|2021-08-26 14:10:50|33450.01|33450.01|33455.87|33455.87|33455.87|33455.87|33450.01|33450.01|0
1629987080000|2021-08-26 14:11:20|33458.22|33458.22|33458.22|33458.22|33458.22|33458.22|33458.22|33458.22|0
1629987120000|2021-08-26 14:12:00|33452.36|33452.36|33450.01|33450.01|33452.36|33452.36|33450.01|33450.01|0
1629987130000|2021-08-26 14:12:10|33438.3|33438.3|33450.01|33450.01|33450.01|33450.01|33438.3|33438.3|0
1629987190000|2021-08-26 14:13:10|33444.16|33444.16|33432.44|33432.44|33444.16|33444.16|33432.44|33432.44|0
1629987200000|2021-08-26 14:13:20|33438.3|33438.3|33432.44|33432.44|33438.3|33438.3|33432.44|33432.44|0
1629987210000|2021-08-26 14:13:30|33426.58|33426.58|33426.58|33426.58|33426.58|33426.58|33426.58|33426.58|0
1629987230000|2021-08-26 14:13:50|33414.87|33414.87|33414.87|33414.87|33414.87|33414.87|33414.87|33414.87|0
1629987240000|2021-08-26 14:14:00|33420.73|33420.73|33426.58|33426.58|33426.58|33426.58|33420.73|33420.73|0
1629987320000|2021-08-26 14:15:20|33438.3|33438.3|33438.3|33438.3|33438.3|33438.3|33438.3|33438.3|0
1629987400000|2021-08-26 14:16:40|33444.16|33444.16|33444.16|33444.16|33444.16|33444.16|33444.16|33444.16|0
1629987410000|2021-08-26 14:16:50|33438.3|33438.3|33432.44|33432.44|33438.3|33438.3|33432.44|33432.44|0
1629987450000|2021-08-26 14:17:30|33438.3|33438.3|33438.3|33438.3|33438.3|33438.3|33438.3|33438.3|0
1629987460000|2021-08-26 14:17:40|33426.58|33426.58|33426.58|33426.58|33426.58|33426.58|33426.58|33426.58|0
1629987480000|2021-08-26 14:18:00|33424.23|33424.23|33430.09|33430.09|33430.09|33430.09|33424.23|33424.23|0
1629987520000|2021-08-26 14:18:40|33427.74|33427.74|33425.39|33425.39|33427.74|33427.74|33425.39|33425.39|0
1629987530000|2021-08-26 14:18:50|33413.67|33413.67|33413.67|33413.67|33413.67|33413.67|33413.67|33413.67|0
1629987620000|2021-08-26 14:20:20|33411.32|33411.32|33408.97|33408.97|33411.32|33411.32|33408.97|33408.97|0
1629987720000|2021-08-26 14:22:00|33411.32|33411.32|33411.32|33411.32|33411.32|33411.32|33411.32|33411.32|0
1629987730000|2021-08-26 14:22:10|33397.81|33397.81|33397.81|33397.81|33397.81|33397.81|33397.81|33397.81|0
1629987790000|2021-08-26 14:23:10|33391.95|33391.95|33391.95|33391.95|33391.95|33391.95|33391.95|33391.95|0
1629987810000|2021-08-26 14:23:30|33386.1|33386.1|33386.1|33386.1|33386.1|33386.1|33386.1|33386.1|0
1629987820000|2021-08-26 14:23:40|33380.24|33380.24|33380.24|33380.24|33380.24|33380.24|33380.24|33380.24|0
1629987880000|2021-08-26 14:24:40|33386.1|33386.1|33380.24|33380.24|33386.1|33386.1|33380.24|33380.24|0
1629987930000|2021-08-26 14:25:30|33374.38|33374.38|33374.38|33374.38|33374.38|33374.38|33374.38|33374.38|0
1629987940000|2021-08-26 14:25:40|33386.1|33386.1|33386.1|33386.1|33386.1|33386.1|33386.1|33386.1|0
1629987950000|2021-08-26 14:25:50|33381.4|33381.4|33363.82|33363.82|33381.4|33381.4|33363.82|33363.82|0
1629987960000|2021-08-26 14:26:00|33359.12|33359.12|33359.12|33359.12|33359.12|33359.12|33359.12|33359.12|0
1629987970000|2021-08-26 14:26:10|33364.98|33364.98|33359.12|33359.12|33364.98|33364.98|33359.12|33359.12|0
1629987990000|2021-08-26 14:26:30|33352.07|33352.07|33326.84|33326.84|33352.07|33352.07|33326.84|33326.84|0
1629988000000|2021-08-26 14:26:40|33329.19|33329.19|33326.84|33326.84|33329.19|33329.19|33326.84|33326.84|0
1629988010000|2021-08-26 14:26:50|33309.27|33309.27|33309.27|33309.27|33309.27|33309.27|33309.27|33309.27|0
1629988020000|2021-08-26 14:27:00|33306.92|33306.92|33306.92|33306.92|33306.92|33306.92|33306.92|33306.92|0
1629988040000|2021-08-26 14:27:20|33330.35|33330.35|33336.21|33336.21|33342.06|33342.06|33330.35|33330.35|0
1629988060000|2021-08-26 14:27:40|33342.06|33342.06|33342.06|33342.06|33342.06|33342.06|33342.06|33342.06|0
1629988080000|2021-08-26 14:28:00|33330.35|33330.35|33330.35|33330.35|33330.35|33330.35|33330.35|33330.35|0
1629988090000|2021-08-26 14:28:10|33342.06|33342.06|33342.06|33342.06|33342.06|33342.06|33342.06|33342.06|0
1629988100000|2021-08-26 14:28:20|33339.71|33339.71|33337.36|33337.36|33339.71|33339.71|33337.36|33337.36|0
1629988110000|2021-08-26 14:28:30|33335.01|33335.01|33310.38|33310.38|33335.01|33335.01|33310.38|33310.38|0
1629988150000|2021-08-26 14:29:10|33304.53|33304.53|33304.53|33304.53|33304.53|33304.53|33304.53|33304.53|0
1629988160000|2021-08-26 14:29:20|33316.24|33316.24|33313.89|33313.89|33316.24|33316.24|33313.89|33313.89|0
1629988180000|2021-08-26 14:29:40|33308.03|33308.03|33302.18|33302.18|33308.03|33308.03|33302.18|33302.18|0
1629988190000|2021-08-26 14:29:50|33304.53|33304.53|33309.23|33309.23|33309.23|33309.23|33304.53|33304.53|0
1629988200000|2021-08-26 14:30:00|33315.09|33315.09|33319.79|33319.79|33319.79|33319.79|33315.09|33315.09|0
1629988220000|2021-08-26 14:30:20|33313.93|33313.93|33316.28|33316.28|33316.28|33316.28|33313.93|33313.93|0
1629988230000|2021-08-26 14:30:30|33318.63|33318.63|33324.49|33324.49|33324.49|33324.49|33318.63|33318.63|0
1629988260000|2021-08-26 14:31:00|33326.84|33326.84|33337.4|33337.4|33337.4|33337.4|33326.84|33326.84|0
1629988300000|2021-08-26 14:31:40|33331.54|33331.54|33322.18|33322.18|33331.54|33331.54|33319.83|33319.83|0
1629988310000|2021-08-26 14:31:50|33328.04|33328.04|33328.04|33328.04|33328.04|33328.04|33328.04|33328.04|0
1629988320000|2021-08-26 14:32:00|33333.9|33333.9|33333.9|33333.9|33333.9|33333.9|33333.9|33333.9|0
1629988400000|2021-08-26 14:33:20|33331.54|33331.54|33325.69|33325.69|33331.54|33331.54|33325.69|33325.69|0
1629988410000|2021-08-26 14:33:30|33323.34|33323.34|33330.39|33330.39|33330.39|33330.39|33323.34|33323.34|0
1629988420000|2021-08-26 14:33:40|33328.04|33328.04|33333.9|33333.9|33333.9|33333.9|33328.04|33328.04|0
1629988430000|2021-08-26 14:33:50|33322.18|33322.18|33322.18|33322.18|33322.18|33322.18|33322.18|33322.18|0
1629988440000|2021-08-26 14:34:00|33324.53|33324.53|33318.68|33318.68|33324.53|33324.53|33318.68|33318.68|0
1629988460000|2021-08-26 14:34:20|33321.03|33321.03|33321.03|33321.03|33321.03|33321.03|33321.03|33321.03|0
1629988490000|2021-08-26 14:34:50|33326.88|33326.88|33326.88|33326.88|33326.88|33326.88|33326.88|33326.88|0
1629988510000|2021-08-26 14:35:10|33344.46|33344.46|33332.74|33332.74|33344.46|33344.46|33332.74|33332.74|0
1629988520000|2021-08-26 14:35:20|33338.6|33338.6|33338.6|33338.6|33338.6|33338.6|33338.6|33338.6|0
1629988530000|2021-08-26 14:35:30|33336.25|33336.25|33342.1|33342.1|33342.1|33342.1|33336.25|33336.25|0
1629988550000|2021-08-26 14:35:50|33330.39|33330.39|33330.39|33330.39|33330.39|33330.39|33330.39|33330.39|0
1629988600000|2021-08-26 14:36:40|33336.25|33336.25|33336.25|33336.25|33336.25|33336.25|33336.25|33336.25|0
1629988650000|2021-08-26 14:37:30|33330.39|33330.39|33343.9|33343.9|33343.9|33343.9|33330.39|33330.39|0
1629988670000|2021-08-26 14:37:50|33341.55|33341.55|33341.55|33341.55|33341.55|33341.55|33341.55|33341.55|0
1629988680000|2021-08-26 14:38:00|33334.5|33334.5|33329.79|33329.79|33334.5|33334.5|33329.79|33329.79|0
1629988690000|2021-08-26 14:38:10|33323.94|33323.94|33323.94|33323.94|33323.94|33323.94|33318.08|33318.08|0
1629988720000|2021-08-26 14:38:40|33329.79|33329.79|33329.79|33329.79|33329.79|33329.79|33329.79|33329.79|0
1629988760000|2021-08-26 14:39:20|33335.65|33335.65|33335.65|33335.65|33335.65|33335.65|33335.65|33335.65|0
1629988770000|2021-08-26 14:39:30|33329.79|33329.79|33329.79|33329.79|33329.79|33329.79|33329.79|33329.79|0
1629988790000|2021-08-26 14:39:50|33332.14|33332.14|33302.77|33302.77|33332.14|33332.14|33302.77|33302.77|0
1629988800000|2021-08-26 14:40:00|33296.91|33296.91|33296.91|33296.91|33296.91|33296.91|33296.91|33296.91|0
1629988820000|2021-08-26 14:40:20|33292.21|33292.21|33289.86|33289.86|33292.21|33292.21|33289.86|33289.86|0
1629988840000|2021-08-26 14:40:40|33287.51|33287.51|33287.51|33287.51|33287.51|33287.51|33287.51|33287.51|0
1629988850000|2021-08-26 14:40:50|33293.37|33293.37|33301.58|33301.58|33301.58|33301.58|33293.37|33293.37|0
1629988870000|2021-08-26 14:41:10|33307.43|33307.43|33307.43|33307.43|33307.43|33307.43|33307.43|33307.43|0
1629988880000|2021-08-26 14:41:20|33301.58|33301.58|33301.58|33301.58|33301.58|33301.58|33301.58|33301.58|0
1629988890000|2021-08-26 14:41:30|33306.28|33306.28|33300.42|33300.42|33306.28|33306.28|33300.42|33300.42|0
1629988930000|2021-08-26 14:42:10|33302.77|33302.77|33299.27|33299.27|33302.77|33302.77|33296.91|33296.91|0
1629988960000|2021-08-26 14:42:40|33285.75|33285.75|33285.75|33285.75|33285.75|33285.75|33285.75|33285.75|0
1629988980000|2021-08-26 14:43:00|33283.4|33283.4|33283.4|33283.4|33283.4|33283.4|33283.4|33283.4|0
1629988990000|2021-08-26 14:43:10|33277.55|33277.55|33281.05|33281.05|33281.05|33281.05|33275.19|33275.19|0
1629989010000|2021-08-26 14:43:30|33278.7|33278.7|33278.7|33278.7|33278.7|33278.7|33278.7|33278.7|0
1629989020000|2021-08-26 14:43:40|33272.84|33272.84|33272.84|33272.84|33272.84|33272.84|33272.84|33272.84|0
1629989040000|2021-08-26 14:44:00|33278.7|33278.7|33284.56|33284.56|33284.56|33284.56|33278.7|33278.7|0
1629989050000|2021-08-26 14:44:10|33278.7|33278.7|33278.7|33278.7|33278.7|33278.7|33278.7|33278.7|0
1629989060000|2021-08-26 14:44:20|33284.56|33284.56|33284.56|33284.56|33284.56|33284.56|33284.56|33284.56|0
1629989090000|2021-08-26 14:44:50|33279.86|33279.86|33279.86|33279.86|33279.86|33279.86|33279.86|33279.86|0
1629989120000|2021-08-26 14:45:20|33285.71|33285.71|33309.14|33309.14|33315|33315|33285.71|33285.71|0
1629989140000|2021-08-26 14:45:40|33316.2|33316.2|33316.2|33316.2|33316.2|33316.2|33316.2|33316.2|0
1629989150000|2021-08-26 14:45:50|33327.91|33327.91|33322.05|33322.05|33327.91|33327.91|33322.05|33322.05|0
1629989180000|2021-08-26 14:46:20|33310.34|33310.34|33310.34|33310.34|33310.34|33310.34|33310.34|33310.34|0
1629989210000|2021-08-26 14:46:50|33304.48|33304.48|33304.48|33304.48|33304.48|33304.48|33304.48|33304.48|0
1629989240000|2021-08-26 14:47:20|33292.77|33292.77|33292.77|33292.77|33292.77|33292.77|33292.77|33292.77|0
1629989280000|2021-08-26 14:48:00|33281.05|33281.05|33281.05|33281.05|33281.05|33281.05|33281.05|33281.05|0
1629989300000|2021-08-26 14:48:20|33275.19|33275.19|33275.19|33275.19|33275.19|33275.19|33275.19|33275.19|0
1629989380000|2021-08-26 14:49:40|33277.55|33277.55|33283.4|33283.4|33283.4|33283.4|33277.55|33277.55|0
1629989390000|2021-08-26 14:49:50|33285.75|33285.75|33285.75|33285.75|33285.75|33285.75|33285.75|33285.75|0
1629989460000|2021-08-26 14:51:00|33279.9|33279.9|33274.04|33274.04|33279.9|33279.9|33274.04|33274.04|0
1629989480000|2021-08-26 14:51:20|33268.18|33268.18|33268.18|33268.18|33268.18|33268.18|33268.18|33268.18|0
1629989490000|2021-08-26 14:51:30|33270.53|33270.53|33270.53|33270.53|33270.53|33270.53|33270.53|33270.53|0
1629989500000|2021-08-26 14:51:40|33276.39|33276.39|33276.39|33276.39|33276.39|33276.39|33276.39|33276.39|0
1629989510000|2021-08-26 14:51:50|33282.25|33282.25|33282.25|33282.25|33282.25|33282.25|33282.25|33282.25|0
1629989530000|2021-08-26 14:52:10|33276.39|33276.39|33276.39|33276.39|33276.39|33276.39|33276.39|33276.39|0
1629989580000|2021-08-26 14:53:00|33270.53|33270.53|33270.53|33270.53|33270.53|33270.53|33270.53|33270.53|0
1629989620000|2021-08-26 14:53:40|33258.82|33258.82|33256.47|33256.47|33258.82|33258.82|33256.47|33256.47|0
1629989630000|2021-08-26 14:53:50|33238.9|33238.9|33238.9|33238.9|33238.9|33238.9|33238.9|33238.9|0
1629989640000|2021-08-26 14:54:00|33233.04|33233.04|33227.18|33227.18|33233.04|33233.04|33227.18|33227.18|0
1629989650000|2021-08-26 14:54:10|33224.83|33224.83|33216.62|33216.62|33224.83|33224.83|33216.62|33216.62|0
1629989660000|2021-08-26 14:54:20|33228.34|33228.34|33228.34|33228.34|33228.34|33228.34|33228.34|33228.34|0
1629989680000|2021-08-26 14:54:40|33225.99|33225.99|33225.99|33225.99|33225.99|33225.99|33225.99|33225.99|0
1629989710000|2021-08-26 14:55:10|33231.84|33231.84|33231.84|33231.84|33231.84|33231.84|33231.84|33231.84|0
1629989740000|2021-08-26 14:55:40|33237.7|33237.7|33237.7|33237.7|33237.7|33237.7|33237.7|33237.7|0
1629989760000|2021-08-26 14:56:00|33249.41|33249.41|33249.41|33249.41|33249.41|33249.41|33249.41|33249.41|0
1629989800000|2021-08-26 14:56:40|33255.27|33255.27|33255.27|33255.27|33255.27|33255.27|33255.27|33255.27|0
1629989820000|2021-08-26 14:57:00|33249.41|33249.41|33237.7|33237.7|33249.41|33249.41|33237.7|33237.7|0
1629989890000|2021-08-26 14:58:10|33233|33233|33244.71|33244.71|33244.71|33244.71|33233|33233|0
1629989900000|2021-08-26 14:58:20|33242.36|33242.36|33242.36|33242.36|33242.36|33242.36|33242.36|33242.36|0
1629989910000|2021-08-26 14:58:30|33224.79|33224.79|33230.65|33230.65|33230.65|33230.65|33224.79|33224.79|0
1629989970000|2021-08-26 14:59:30|33228.3|33228.3|33228.3|33228.3|33228.3|33228.3|33228.3|33228.3|0
1629989990000|2021-08-26 14:59:50|33223.59|33223.59|33223.59|33223.59|33223.59|33223.59|33223.59|33223.59|0
1629990010000|2021-08-26 15:00:10|33228.3|33228.3|33228.3|33228.3|33228.3|33228.3|33228.3|33228.3|0
1629990070000|2021-08-26 15:01:10|33230.65|33230.65|33230.65|33230.65|33230.65|33230.65|33230.65|33230.65|0
1629990090000|2021-08-26 15:01:30|33218.93|33218.93|33218.93|33218.93|33218.93|33218.93|33218.93|33218.93|0
1629990130000|2021-08-26 15:02:10|33213.08|33213.08|33213.08|33213.08|33213.08|33213.08|33213.08|33213.08|0
1629990140000|2021-08-26 15:02:20|33218.93|33218.93|33218.93|33218.93|33218.93|33218.93|33218.93|33218.93|0
1629990200000|2021-08-26 15:03:20|33230.65|33230.65|33218.93|33218.93|33230.65|33230.65|33218.93|33218.93|0
1629990210000|2021-08-26 15:03:30|33221.28|33221.28|33223.63|33223.63|33223.63|33223.63|33221.28|33221.28|0
1629990220000|2021-08-26 15:03:40|33211.92|33211.92|33211.92|33211.92|33211.92|33211.92|33211.92|33211.92|0
1629990240000|2021-08-26 15:04:00|33217.78|33217.78|33223.63|33223.63|33223.63|33223.63|33217.78|33217.78|0
1629990270000|2021-08-26 15:04:30|33221.28|33221.28|33221.28|33221.28|33221.28|33221.28|33221.28|33221.28|0
1629990340000|2021-08-26 15:05:40|33233|33233|33233|33233|33233|33233|33233|33233|0
1629990370000|2021-08-26 15:06:10|33230.65|33230.65|33230.65|33230.65|33230.65|33230.65|33230.65|33230.65|0
1629990400000|2021-08-26 15:06:40|33224.79|33224.79|33224.79|33224.79|33224.79|33224.79|33224.79|33224.79|0
1629990430000|2021-08-26 15:07:10|33236.5|33236.5|33236.5|33236.5|33236.5|33236.5|33236.5|33236.5|0
1629990490000|2021-08-26 15:08:10|33248.22|33248.22|33248.22|33248.22|33248.22|33248.22|33248.22|33248.22|0
1629990510000|2021-08-26 15:08:30|33242.36|33242.36|33242.36|33242.36|33242.36|33242.36|33242.36|33242.36|0
1629990560000|2021-08-26 15:09:20|33254.08|33254.08|33254.08|33254.08|33254.08|33254.08|33254.08|33254.08|0
1629990570000|2021-08-26 15:09:30|33248.22|33248.22|33248.22|33248.22|33248.22|33248.22|33248.22|33248.22|0
1629990590000|2021-08-26 15:09:50|33242.36|33242.36|33248.22|33248.22|33248.22|33248.22|33242.36|33242.36|0
1629990600000|2021-08-26 15:10:00|33236.5|33236.5|33248.22|33248.22|33248.22|33248.22|33236.5|33236.5|0
1629990610000|2021-08-26 15:10:10|33230.65|33230.65|33230.65|33230.65|33230.65|33230.65|33230.65|33230.65|0
1629990620000|2021-08-26 15:10:20|33248.22|33248.22|33248.22|33248.22|33248.22|33248.22|33248.22|33248.22|0
1629990660000|2021-08-26 15:11:00|33230.65|33230.65|33248.22|33248.22|33248.22|33248.22|33230.65|33230.65|0
1629990670000|2021-08-26 15:11:10|33250.57|33250.57|33250.57|33250.57|33250.57|33250.57|33250.57|33250.57|0
1629990690000|2021-08-26 15:11:30|33256.43|33256.43|33256.43|33256.43|33256.43|33256.43|33256.43|33256.43|0
1629990700000|2021-08-26 15:11:40|33244.71|33244.71|33244.71|33244.71|33244.71|33244.71|33244.71|33244.71|0
1629990710000|2021-08-26 15:11:50|33238.86|33238.86|33238.86|33238.86|33238.86|33238.86|33238.86|33238.86|0
1629990720000|2021-08-26 15:12:00|33244.71|33244.71|33244.71|33244.71|33244.71|33244.71|33244.71|33244.71|0
1629990750000|2021-08-26 15:12:30|33238.86|33238.86|33244.71|33244.71|33244.71|33244.71|33238.86|33238.86|0
1629990830000|2021-08-26 15:13:50|33231.2|33231.2|33231.2|33231.2|33231.2|33231.2|33231.2|33231.2|0
1629990860000|2021-08-26 15:14:20|33228.85|33228.85|33228.85|33228.85|33228.85|33228.85|33228.85|33228.85|0
1629990870000|2021-08-26 15:14:30|33234.71|33234.71|33234.71|33234.71|33234.71|33234.71|33234.71|33234.71|0
1629990900000|2021-08-26 15:15:00|33248.22|33248.22|33264.08|33264.08|33264.08|33264.08|33248.22|33248.22|0
1629990910000|2021-08-26 15:15:10|33269.94|33269.94|33275.79|33275.79|33275.79|33275.79|33269.94|33269.94|0
1629990940000|2021-08-26 15:15:40|33273.44|33273.44|33273.44|33273.44|33273.44|33273.44|33273.44|33273.44|0
1629990950000|2021-08-26 15:15:50|33267.59|33267.59|33267.59|33267.59|33267.59|33267.59|33267.59|33267.59|0
1629990980000|2021-08-26 15:16:20|33269.94|33269.94|33272.29|33272.29|33272.29|33272.29|33269.94|33269.94|0
1629991000000|2021-08-26 15:16:40|33269.94|33269.94|33264.08|33264.08|33269.94|33269.94|33264.08|33264.08|0
1629991010000|2021-08-26 15:16:50|33266.43|33266.43|33266.43|33266.43|33266.43|33266.43|33266.43|33266.43|0
1629991030000|2021-08-26 15:17:10|33272.29|33272.29|33272.29|33272.29|33272.29|33272.29|33272.29|33272.29|0
1629991060000|2021-08-26 15:17:40|33260.57|33260.57|33260.57|33260.57|33260.57|33260.57|33260.57|33260.57|0
1629991070000|2021-08-26 15:17:50|33258.22|33258.22|33240.01|33240.01|33258.22|33258.22|33240.01|33240.01|0
1629991080000|2021-08-26 15:18:00|33237.66|33237.66|33232.96|33232.96|33238.81|33238.81|33232.96|33232.96|0
1629991100000|2021-08-26 15:18:20|33238.81|33238.81|33252.32|33252.32|33252.32|33252.32|33238.81|33238.81|0
1629991220000|2021-08-26 15:20:20|33246.47|33246.47|33246.47|33246.47|33246.47|33246.47|33246.47|33246.47|0
1629991230000|2021-08-26 15:20:30|33252.32|33252.32|33252.32|33252.32|33252.32|33252.32|33252.32|33252.32|0
1629991250000|2021-08-26 15:20:50|33258.18|33258.18|33252.32|33252.32|33258.18|33258.18|33252.32|33252.32|0
1629991270000|2021-08-26 15:21:10|33258.18|33258.18|33258.18|33258.18|33258.18|33258.18|33258.18|33258.18|0
1629991320000|2021-08-26 15:22:00|33264.04|33264.04|33258.18|33258.18|33264.04|33264.04|33258.18|33258.18|0
1629991330000|2021-08-26 15:22:10|33252.32|33252.32|33252.32|33252.32|33252.32|33252.32|33252.32|33252.32|0
1629991360000|2021-08-26 15:22:40|33258.18|33258.18|33258.18|33258.18|33258.18|33258.18|33258.18|33258.18|0
1629991370000|2021-08-26 15:22:50|33255.83|33255.83|33255.83|33255.83|33255.83|33255.83|33255.83|33255.83|0
1629991380000|2021-08-26 15:23:00|33249.97|33249.97|33249.97|33249.97|33249.97|33249.97|33249.97|33249.97|0
1629991410000|2021-08-26 15:23:30|33255.83|33255.83|33255.83|33255.83|33255.83|33255.83|33255.83|33255.83|0
1629991500000|2021-08-26 15:25:00|33260.53|33260.53|33258.18|33258.18|33260.53|33260.53|33258.18|33258.18|0
1629991510000|2021-08-26 15:25:10|33246.47|33246.47|33246.47|33246.47|33246.47|33246.47|33246.47|33246.47|0
1629991520000|2021-08-26 15:25:20|33240.61|33240.61|33259.98|33259.98|33259.98|33259.98|33240.61|33240.61|0
1629991570000|2021-08-26 15:26:10|33265.84|33265.84|33265.84|33265.84|33265.84|33265.84|33265.84|33265.84|0
1629991580000|2021-08-26 15:26:20|33268.19|33268.19|33265.84|33265.84|33268.19|33268.19|33265.84|33265.84|0
1629991590000|2021-08-26 15:26:30|33261.13|33261.13|33254.08|33254.08|33261.13|33261.13|33254.08|33254.08|0
1629991600000|2021-08-26 15:26:40|33251.73|33251.73|33251.73|33251.73|33251.73|33251.73|33251.73|33251.73|0
1629991640000|2021-08-26 15:27:20|33258.78|33258.78|33261.13|33261.13|33261.13|33261.13|33256.43|33256.43|0
1629991680000|2021-08-26 15:28:00|33263.48|33263.48|33263.48|33263.48|33263.48|33263.48|33263.48|33263.48|0
1629991690000|2021-08-26 15:28:10|33257.63|33257.63|33257.63|33257.63|33257.63|33257.63|33257.63|33257.63|0
1629991720000|2021-08-26 15:28:40|33244.12|33244.12|33244.12|33244.12|33244.12|33244.12|33244.12|33244.12|0
1629991730000|2021-08-26 15:28:50|33246.47|33246.47|33246.47|33246.47|33246.47|33246.47|33246.47|33246.47|0
1629991750000|2021-08-26 15:29:10|33232.96|33232.96|33232.96|33232.96|33232.96|33232.96|33232.96|33232.96|0
1629991760000|2021-08-26 15:29:20|33235.31|33235.31|33235.31|33235.31|33235.31|33235.31|33235.31|33235.31|0
1629991770000|2021-08-26 15:29:30|33229.45|33229.45|33237.66|33237.66|33237.66|33237.66|33229.45|33229.45|0
1629991790000|2021-08-26 15:29:50|33231.8|33231.8|33231.8|33231.8|33235.31|33235.31|33229.45|33229.45|0
1630048500000|2021-08-27 07:15:00|33178.62|33178.62|33178.62|33178.62|33178.62|33178.62|33178.62|33178.62|0
1630048530000|2021-08-27 07:15:30|33190.33|33190.33|33172.76|33172.76|33190.33|33190.33|33172.76|33172.76|0
1630048550000|2021-08-27 07:15:50|33170.41|33170.41|33170.41|33170.41|33170.41|33170.41|33170.41|33170.41|0
1630048560000|2021-08-27 07:16:00|33177.46|33177.46|33177.46|33177.46|33177.46|33177.46|33177.46|33177.46|0
1630048710000|2021-08-27 07:18:30|33224.32|33224.32|33224.32|33224.32|33224.32|33224.32|33224.32|33224.32|0
1630048820000|2021-08-27 07:20:20|33212.6|33212.6|33212.6|33212.6|33212.6|33212.6|33212.6|33212.6|0
1630048840000|2021-08-27 07:20:40|33224.32|33224.32|33224.32|33224.32|33224.32|33224.32|33224.32|33224.32|0
1630048850000|2021-08-27 07:20:50|33206.75|33206.75|33189.17|33189.17|33206.75|33206.75|33189.17|33189.17|0
1630048860000|2021-08-27 07:21:00|33195.03|33195.03|33195.03|33195.03|33195.03|33195.03|33195.03|33195.03|0
1630048900000|2021-08-27 07:21:40|33206.75|33206.75|33211.45|33211.45|33211.45|33211.45|33206.75|33206.75|0
1630048910000|2021-08-27 07:21:50|33205.59|33205.59|33205.59|33205.59|33205.59|33205.59|33205.59|33205.59|0
1630048920000|2021-08-27 07:22:00|33211.45|33211.45|33211.45|33211.45|33211.45|33211.45|33211.45|33211.45|0
1630049080000|2021-08-27 07:24:40|33240.73|33240.73|33240.73|33240.73|33240.73|33240.73|33240.73|33240.73|0
1630049120000|2021-08-27 07:25:20|33234.88|33234.88|33234.88|33234.88|33234.88|33234.88|33234.88|33234.88|0
1630049160000|2021-08-27 07:26:00|33246.59|33246.59|33246.59|33246.59|33246.59|33246.59|33246.59|33246.59|0
1630049170000|2021-08-27 07:26:10|33234.88|33234.88|33234.88|33234.88|33234.88|33234.88|33234.88|33234.88|0
1630049180000|2021-08-27 07:26:20|33246.59|33246.59|33264.16|33264.16|33264.16|33264.16|33246.59|33246.59|0
1630049190000|2021-08-27 07:26:30|33258.31|33258.31|33258.31|33258.31|33258.31|33258.31|33258.31|33258.31|0
1630049200000|2021-08-27 07:26:40|33252.45|33252.45|33252.45|33252.45|33252.45|33252.45|33252.45|33252.45|0
1630049220000|2021-08-27 07:27:00|33270.02|33270.02|33264.16|33264.16|33270.02|33270.02|33264.16|33264.16|0
1630049230000|2021-08-27 07:27:10|33258.31|33258.31|33258.31|33258.31|33258.31|33258.31|33258.31|33258.31|0
1630049250000|2021-08-27 07:27:30|33252.45|33252.45|33252.45|33252.45|33252.45|33252.45|33252.45|33252.45|0
1630049400000|2021-08-27 07:30:00|33257.15|33257.15|33264.21|33264.21|33264.21|33264.21|33254.8|33254.8|0
1630049440000|2021-08-27 07:30:40|33328.63|33328.63|33328.63|33328.63|33328.63|33328.63|33328.63|33328.63|0
1630049540000|2021-08-27 07:32:20|33322.78|33322.78|33322.78|33322.78|33322.78|33322.78|33322.78|33322.78|0
1630049590000|2021-08-27 07:33:10|33334.49|33334.49|33339.19|33339.19|33339.19|33339.19|33334.49|33334.49|0
1630049600000|2021-08-27 07:33:20|33345.05|33345.05|33345.05|33345.05|33345.05|33345.05|33345.05|33345.05|0
1630049650000|2021-08-27 07:34:10|33339.19|33339.19|33321.62|33321.62|33339.19|33339.19|33321.62|33321.62|0
1630049700000|2021-08-27 07:35:00|33327.48|33327.48|33300.46|33300.46|33327.48|33327.48|33300.46|33300.46|0
1630049760000|2021-08-27 07:36:00|33323.89|33323.89|33323.89|33323.89|33323.89|33323.89|33323.89|33323.89|0
1630049790000|2021-08-27 07:36:30|33318.03|33318.03|33300.46|33300.46|33318.03|33318.03|33300.46|33300.46|0
1630049810000|2021-08-27 07:36:50|33312.17|33312.17|33312.17|33312.17|33312.17|33312.17|33312.17|33312.17|0
1630049830000|2021-08-27 07:37:10|33314.52|33314.52|33320.38|33320.38|33320.38|33320.38|33314.52|33314.52|0
1630049890000|2021-08-27 07:38:10|33325.08|33325.08|33325.08|33325.08|33325.08|33325.08|33325.08|33325.08|0
1630049910000|2021-08-27 07:38:30|33360.23|33360.23|33360.23|33360.23|33360.23|33360.23|33360.23|33360.23|0
1630049940000|2021-08-27 07:39:00|33348.51|33348.51|33348.51|33348.51|33348.51|33348.51|33348.51|33348.51|0
1630049970000|2021-08-27 07:39:30|33354.37|33354.37|33354.37|33354.37|33354.37|33354.37|33354.37|33354.37|0
1630050030000|2021-08-27 07:40:30|33330.94|33330.94|33330.94|33330.94|33330.94|33330.94|33330.94|33330.94|0
1630050040000|2021-08-27 07:40:40|33325.08|33325.08|33330.94|33330.94|33330.94|33330.94|33325.08|33325.08|0
1630050050000|2021-08-27 07:40:50|33335.64|33335.64|33328.59|33328.59|33335.64|33335.64|33328.59|33328.59|0
1630050100000|2021-08-27 07:41:40|33335.64|33335.64|33335.64|33335.64|33335.64|33335.64|33335.64|33335.64|0
1630050260000|2021-08-27 07:44:20|33329.79|33329.79|33329.79|33329.79|33329.79|33329.79|33329.79|33329.79|0
1630050330000|2021-08-27 07:45:30|33318.07|33318.07|33318.07|33318.07|33318.07|33318.07|33318.07|33318.07|0
1630050550000|2021-08-27 07:49:10|33388.36|33388.36|33388.36|33388.36|33388.36|33388.36|33388.36|33388.36|0
1630050560000|2021-08-27 07:49:20|33405.93|33405.93|33405.93|33405.93|33405.93|33405.93|33405.93|33405.93|0
1630050620000|2021-08-27 07:50:20|33417.64|33417.64|33417.64|33417.64|33417.64|33417.64|33417.64|33417.64|0
1630050660000|2021-08-27 07:51:00|33423.5|33423.5|33417.64|33417.64|33423.5|33423.5|33417.64|33417.64|0
1630050720000|2021-08-27 07:52:00|33411.79|33411.79|33411.79|33411.79|33411.79|33411.79|33411.79|33411.79|0
1630050790000|2021-08-27 07:53:10|33400.07|33400.07|33400.07|33400.07|33400.07|33400.07|33400.07|33400.07|0
1630050830000|2021-08-27 07:53:50|33397.72|33397.72|33421.15|33421.15|33421.15|33421.15|33397.72|33397.72|0
1630050870000|2021-08-27 07:54:30|33438.72|33438.72|33438.72|33438.72|33438.72|33438.72|33438.72|33438.72|0
1630050910000|2021-08-27 07:55:10|33421.15|33421.15|33421.15|33421.15|33421.15|33421.15|33421.15|33421.15|0
1630050950000|2021-08-27 07:55:50|33415.29|33415.29|33415.29|33415.29|33415.29|33415.29|33415.29|33415.29|0
1630050960000|2021-08-27 07:56:00|33427.01|33427.01|33427.01|33427.01|33427.01|33427.01|33427.01|33427.01|0
1630051080000|2021-08-27 07:58:00|33415.29|33415.29|33415.29|33415.29|33415.29|33415.29|33415.29|33415.29|0
1630051150000|2021-08-27 07:59:10|33432.86|33432.86|33432.86|33432.86|33432.86|33432.86|33432.86|33432.86|0
1630051200000|2021-08-27 08:00:00|33438.72|33438.72|33444.58|33444.58|33444.58|33444.58|33438.72|33438.72|0
1630051230000|2021-08-27 08:00:30|33446.93|33446.93|33446.93|33446.93|33446.93|33446.93|33446.93|33446.93|0
1630051260000|2021-08-27 08:01:00|33441.07|33441.07|33435.21|33435.21|33441.07|33441.07|33435.21|33435.21|0
1630051270000|2021-08-27 08:01:10|33429.36|33429.36|33429.36|33429.36|33429.36|33429.36|33429.36|33429.36|0
1630051460000|2021-08-27 08:04:20|33452.79|33452.79|33452.79|33452.79|33452.79|33452.79|33452.79|33452.79|0
1630051500000|2021-08-27 08:05:00|33439.28|33439.28|33434.57|33434.57|33439.28|33439.28|33434.57|33434.57|0
1630051510000|2021-08-27 08:05:10|33458|33458|33455.65|33455.65|33462.7|33462.7|33455.65|33455.65|0
1630051520000|2021-08-27 08:05:20|33432.22|33432.22|33432.22|33432.22|33432.22|33432.22|33432.22|33432.22|0
1630051550000|2021-08-27 08:05:50|33473.22|33473.22|33484.94|33484.94|33484.94|33484.94|33473.22|33473.22|0
1630051560000|2021-08-27 08:06:00|33479.08|33479.08|33479.08|33479.08|33479.08|33479.08|33479.08|33479.08|0
1630051580000|2021-08-27 08:06:20|33473.22|33473.22|33479.08|33479.08|33479.08|33479.08|33473.22|33473.22|0
1630051590000|2021-08-27 08:06:30|33508.37|33508.37|33520.08|33520.08|33520.08|33520.08|33508.37|33508.37|0
1630051620000|2021-08-27 08:07:00|33506.57|33506.57|33518.28|33518.28|33518.28|33518.28|33500.71|33500.71|0
1630051660000|2021-08-27 08:07:40|33530|33530|33530|33530|33530|33530|33530|33530|0
1630051680000|2021-08-27 08:08:00|33516.49|33516.49|33516.49|33516.49|33516.49|33516.49|33516.49|33516.49|0
1630051710000|2021-08-27 08:08:30|33534.06|33534.06|33539.92|33539.92|33539.92|33539.92|33534.06|33534.06|0
1630051730000|2021-08-27 08:08:50|33534.06|33534.06|33539.92|33539.92|33539.92|33539.92|33534.06|33534.06|0
1630051740000|2021-08-27 08:09:00|33553.43|33553.43|33553.43|33553.43|33553.43|33553.43|33553.43|33553.43|0
1630051770000|2021-08-27 08:09:30|33547.57|33547.57|33541.71|33541.71|33547.57|33547.57|33541.71|33541.71|0
1630051780000|2021-08-27 08:09:40|33535.86|33535.86|33547.57|33547.57|33547.57|33547.57|33535.86|33535.86|0
1630051800000|2021-08-27 08:10:00|33559.28|33559.28|33553.43|33553.43|33559.28|33559.28|33553.43|33553.43|0
1630051810000|2021-08-27 08:10:10|33541.71|33541.71|33541.71|33541.71|33541.71|33541.71|33541.71|33541.71|0
1630051820000|2021-08-27 08:10:20|33548.77|33548.77|33548.77|33548.77|33548.77|33548.77|33548.77|33548.77|0
1630051840000|2021-08-27 08:10:40|33531.19|33531.19|33501.91|33501.91|33531.19|33531.19|33501.91|33501.91|0
1630051940000|2021-08-27 08:12:20|33507.77|33507.77|33507.77|33507.77|33507.77|33507.77|33507.77|33507.77|0
1630052010000|2021-08-27 08:13:30|33519.48|33519.48|33525.34|33525.34|33525.34|33525.34|33519.48|33519.48|0
1630052030000|2021-08-27 08:13:50|33507.77|33507.77|33490.19|33490.19|33507.77|33507.77|33490.19|33490.19|0
1630052040000|2021-08-27 08:14:00|33496.05|33496.05|33496.05|33496.05|33496.05|33496.05|33496.05|33496.05|0
1630052090000|2021-08-27 08:14:50|33513.62|33513.62|33525.34|33525.34|33525.34|33525.34|33513.62|33513.62|0
1630052110000|2021-08-27 08:15:10|33513.62|33513.62|33513.62|33513.62|33513.62|33513.62|33513.62|33513.62|0
1630052130000|2021-08-27 08:15:30|33496.05|33496.05|33496.05|33496.05|33496.05|33496.05|33496.05|33496.05|0
1630052150000|2021-08-27 08:15:50|33507.77|33507.77|33507.77|33507.77|33507.77|33507.77|33507.77|33507.77|0
1630052160000|2021-08-27 08:16:00|33525.34|33525.34|33525.34|33525.34|33525.34|33525.34|33525.34|33525.34|0
1630052170000|2021-08-27 08:16:10|33507.77|33507.77|33513.62|33513.62|33513.62|33513.62|33507.77|33507.77|0
1630052180000|2021-08-27 08:16:20|33501.91|33501.91|33501.91|33501.91|33501.91|33501.91|33501.91|33501.91|0
1630052220000|2021-08-27 08:17:00|33507.77|33507.77|33507.77|33507.77|33507.77|33507.77|33507.77|33507.77|0
1630052300000|2021-08-27 08:18:20|33501.91|33501.91|33501.91|33501.91|33501.91|33501.91|33501.91|33501.91|0
1630052350000|2021-08-27 08:19:10|33496.05|33496.05|33496.05|33496.05|33496.05|33496.05|33496.05|33496.05|0
1630052380000|2021-08-27 08:19:40|33507.77|33507.77|33507.77|33507.77|33507.77|33507.77|33507.77|33507.77|0
1630052390000|2021-08-27 08:19:50|33513.62|33513.62|33513.62|33513.62|33513.62|33513.62|33513.62|33513.62|0
1630052480000|2021-08-27 08:21:20|33507.77|33507.77|33507.77|33507.77|33507.77|33507.77|33507.77|33507.77|0
1630052630000|2021-08-27 08:23:50|33490.19|33490.19|33496.05|33496.05|33496.05|33496.05|33490.19|33490.19|0
1630052670000|2021-08-27 08:24:30|33484.34|33484.34|33484.34|33484.34|33484.34|33484.34|33484.34|33484.34|0
1630052680000|2021-08-27 08:24:40|33472.62|33472.62|33472.62|33472.62|33472.62|33472.62|33472.62|33472.62|0
1630052730000|2021-08-27 08:25:30|33484.34|33484.34|33484.34|33484.34|33484.34|33484.34|33484.34|33484.34|0
1630052840000|2021-08-27 08:27:20|33490.19|33490.19|33490.19|33490.19|33490.19|33490.19|33490.19|33490.19|0
1630052910000|2021-08-27 08:28:30|33496.05|33496.05|33501.91|33501.91|33501.91|33501.91|33496.05|33496.05|0
1630052940000|2021-08-27 08:29:00|33496.05|33496.05|33501.91|33501.91|33501.91|33501.91|33496.05|33496.05|0
1630052960000|2021-08-27 08:29:20|33499.56|33499.56|33505.41|33505.41|33505.41|33505.41|33499.56|33499.56|0
1630052970000|2021-08-27 08:29:30|33507.77|33507.77|33510.12|33510.12|33510.12|33510.12|33507.77|33507.77|0
1630053000000|2021-08-27 08:30:00|33512.47|33512.47|33512.47|33512.47|33512.47|33512.47|33512.47|33512.47|0
1630053010000|2021-08-27 08:30:10|33514.82|33514.82|33514.82|33514.82|33514.82|33514.82|33514.82|33514.82|0
1630053020000|2021-08-27 08:30:20|33503.1|33503.1|33503.1|33503.1|33503.1|33503.1|33503.1|33503.1|0
1630053030000|2021-08-27 08:30:30|33498.4|33498.4|33498.4|33498.4|33498.4|33498.4|33498.4|33498.4|0
1630053050000|2021-08-27 08:30:50|33503.1|33503.1|33503.1|33503.1|33503.1|33503.1|33503.1|33503.1|0
1630053090000|2021-08-27 08:31:30|33473.82|33473.82|33473.82|33473.82|33473.82|33473.82|33473.82|33473.82|0
1630053120000|2021-08-27 08:32:00|33444.53|33444.53|33444.53|33444.53|33444.53|33444.53|33444.53|33444.53|0
1630053170000|2021-08-27 08:32:50|33462.1|33462.1|33462.1|33462.1|33462.1|33462.1|33462.1|33462.1|0
1630053180000|2021-08-27 08:33:00|33459.75|33459.75|33459.75|33459.75|33459.75|33459.75|33459.75|33459.75|0
1630053200000|2021-08-27 08:33:20|33471.47|33471.47|33471.47|33471.47|33471.47|33471.47|33471.47|33471.47|0
1630053220000|2021-08-27 08:33:40|33465.61|33465.61|33465.61|33465.61|33465.61|33465.61|33465.61|33465.61|0
1630053260000|2021-08-27 08:34:20|33459.75|33459.75|33459.75|33459.75|33459.75|33459.75|33459.75|33459.75|0
1630053330000|2021-08-27 08:35:30|33477.32|33477.32|33477.32|33477.32|33477.32|33477.32|33477.32|33477.32|0
1630053360000|2021-08-27 08:36:00|33471.47|33471.47|33471.47|33471.47|33471.47|33471.47|33471.47|33471.47|0
1630053420000|2021-08-27 08:37:00|33477.32|33477.32|33477.32|33477.32|33477.32|33477.32|33477.32|33477.32|0
1630053590000|2021-08-27 08:39:50|33465.61|33465.61|33465.61|33465.61|33465.61|33465.61|33465.61|33465.61|0
1630053600000|2021-08-27 08:40:00|33471.47|33471.47|33471.47|33471.47|33471.47|33471.47|33471.47|33471.47|0
1630053640000|2021-08-27 08:40:40|33483.18|33483.18|33489.04|33489.04|33489.04|33489.04|33483.18|33483.18|0
1630053830000|2021-08-27 08:43:50|33483.18|33483.18|33477.32|33477.32|33483.18|33483.18|33477.32|33477.32|0
1630053930000|2021-08-27 08:45:30|33471.47|33471.47|33465.61|33465.61|33471.47|33471.47|33465.61|33465.61|0
1630054200000|2021-08-27 08:50:00|33458.56|33458.56|33458.56|33458.56|33458.56|33458.56|33458.56|33458.56|0
1630054340000|2021-08-27 08:52:20|33452.7|33452.7|33452.7|33452.7|33452.7|33452.7|33452.7|33452.7|0
1630054380000|2021-08-27 08:53:00|33458.56|33458.56|33458.56|33458.56|33458.56|33458.56|33458.56|33458.56|0
1630054480000|2021-08-27 08:54:40|33456.21|33456.21|33456.21|33456.21|33456.21|33456.21|33456.21|33456.21|0
1630054490000|2021-08-27 08:54:50|33449.15|33449.15|33449.15|33449.15|33449.15|33449.15|33449.15|33449.15|0
1630054500000|2021-08-27 08:55:00|33444.45|33444.45|33444.45|33444.45|33444.45|33444.45|33444.45|33444.45|0
1630054520000|2021-08-27 08:55:20|33439.75|33439.75|33437.4|33437.4|33439.75|33439.75|33437.4|33437.4|0
1630054570000|2021-08-27 08:56:10|33449.11|33449.11|33449.11|33449.11|33449.11|33449.11|33449.11|33449.11|0
1630054650000|2021-08-27 08:57:30|33442.06|33442.06|33442.06|33442.06|33442.06|33442.06|33442.06|33442.06|0
1630054730000|2021-08-27 08:58:50|33447.91|33447.91|33444.37|33444.37|33453.77|33453.77|33444.37|33444.37|0
1630054750000|2021-08-27 08:59:10|33449.07|33449.07|33449.07|33449.07|33449.07|33449.07|33449.07|33449.07|0
1630054810000|2021-08-27 09:00:10|33460.78|33460.78|33466.64|33466.64|33466.64|33466.64|33460.78|33460.78|0
1630054820000|2021-08-27 09:00:20|33460.78|33460.78|33460.78|33460.78|33460.78|33460.78|33460.78|33460.78|0
1630054900000|2021-08-27 09:01:40|33454.93|33454.93|33449.07|33449.07|33454.93|33454.93|33449.07|33449.07|0
1630054910000|2021-08-27 09:01:50|33443.21|33443.21|33443.21|33443.21|33443.21|33443.21|33443.21|33443.21|0
1630054970000|2021-08-27 09:02:50|33460.78|33460.78|33460.78|33460.78|33460.78|33460.78|33460.78|33460.78|0
1630054980000|2021-08-27 09:03:00|33478.35|33478.35|33478.35|33478.35|33478.35|33478.35|33478.35|33478.35|0
1630055020000|2021-08-27 09:03:40|33476|33476|33459.59|33459.59|33476|33476|33459.59|33459.59|0
1630055050000|2021-08-27 09:04:10|33465.44|33465.44|33465.44|33465.44|33465.44|33465.44|33465.44|33465.44|0
1630055120000|2021-08-27 09:05:20|33477.16|33477.16|33477.16|33477.16|33477.16|33477.16|33477.16|33477.16|0
1630055130000|2021-08-27 09:05:30|33488.87|33488.87|33488.87|33488.87|33488.87|33488.87|33488.87|33488.87|0
1630055140000|2021-08-27 09:05:40|33481.82|33481.82|33475.96|33475.96|33486.52|33486.52|33475.96|33475.96|0
1630055160000|2021-08-27 09:06:00|33470.1|33470.1|33470.1|33470.1|33470.1|33470.1|33470.1|33470.1|0
1630055210000|2021-08-27 09:06:50|33464.25|33464.25|33464.25|33464.25|33464.25|33464.25|33464.25|33464.25|0
1630055220000|2021-08-27 09:07:00|33481.82|33481.82|33481.82|33481.82|33481.82|33481.82|33481.82|33481.82|0
1630055230000|2021-08-27 09:07:10|33477.12|33477.12|33477.12|33477.12|33479.47|33479.47|33477.12|33477.12|0
1630055240000|2021-08-27 09:07:20|33479.47|33479.47|33479.47|33479.47|33479.47|33479.47|33479.47|33479.47|0
1630055280000|2021-08-27 09:08:00|33467.75|33467.75|33467.75|33467.75|33467.75|33467.75|33467.75|33467.75|0
1630055310000|2021-08-27 09:08:30|33485.33|33485.33|33484.17|33484.17|33490.03|33490.03|33484.17|33484.17|0
1630055510000|2021-08-27 09:11:50|33497.68|33497.68|33484.17|33484.17|33497.68|33497.68|33484.17|33484.17|0
1630055520000|2021-08-27 09:12:00|33470.66|33470.66|33470.66|33470.66|33470.66|33470.66|33470.66|33470.66|0
1630055530000|2021-08-27 09:12:10|33468.31|33468.31|33468.31|33468.31|33468.31|33468.31|33468.31|33468.31|0
1630055540000|2021-08-27 09:12:20|33465.96|33465.96|33465.96|33465.96|33465.96|33465.96|33465.96|33465.96|0
1630055590000|2021-08-27 09:13:10|33479.47|33479.47|33479.47|33479.47|33479.47|33479.47|33479.47|33479.47|0
1630055610000|2021-08-27 09:13:30|33491.18|33491.18|33491.18|33491.18|33491.18|33491.18|33491.18|33491.18|0
1630055620000|2021-08-27 09:13:40|33479.47|33479.47|33479.47|33479.47|33479.47|33479.47|33479.47|33479.47|0
1630055630000|2021-08-27 09:13:50|33492.98|33492.98|33498.84|33498.84|33498.84|33498.84|33492.98|33492.98|0
1630055670000|2021-08-27 09:14:30|33512.35|33512.35|33512.35|33512.35|33512.35|33512.35|33512.35|33512.35|0
1630055680000|2021-08-27 09:14:40|33539.37|33539.37|33539.37|33539.37|33539.37|33539.37|33539.37|33539.37|0
1630055710000|2021-08-27 09:15:10|33525.86|33525.86|33525.86|33525.86|33525.86|33525.86|33525.86|33525.86|0
1630055740000|2021-08-27 09:15:40|33512.35|33512.35|33512.35|33512.35|33512.35|33512.35|33512.35|33512.35|0
1630055750000|2021-08-27 09:15:50|33517.05|33517.05|33517.05|33517.05|33517.05|33517.05|33517.05|33517.05|0
1630055800000|2021-08-27 09:16:40|33519.4|33519.4|33519.4|33519.4|33519.4|33519.4|33519.4|33519.4|0
1630055830000|2021-08-27 09:17:10|33521.75|33521.75|33527.61|33527.61|33527.61|33527.61|33521.75|33521.75|0
1630055840000|2021-08-27 09:17:20|33533.47|33533.47|33533.47|33533.47|33533.47|33533.47|33533.47|33533.47|0
1630055870000|2021-08-27 09:17:50|33538.17|33538.17|33535.82|33535.82|33538.17|33538.17|33535.82|33535.82|0
1630055900000|2021-08-27 09:18:20|33533.47|33533.47|33533.47|33533.47|33533.47|33533.47|33533.47|33533.47|0
1630055930000|2021-08-27 09:18:50|33545.18|33545.18|33545.18|33545.18|33545.18|33545.18|33545.18|33545.18|0
1630056000000|2021-08-27 09:20:00|33542.83|33542.83|33538.13|33538.13|33542.83|33542.83|33538.13|33538.13|0
1630056020000|2021-08-27 09:20:20|33535.78|33535.78|33535.78|33535.78|33535.78|33535.78|33535.78|33535.78|0
1630056060000|2021-08-27 09:21:00|33518.2|33518.2|33515.85|33515.85|33518.2|33518.2|33515.85|33515.85|0
1630056130000|2021-08-27 09:22:10|33529.36|33529.36|33529.36|33529.36|33529.36|33529.36|33529.36|33529.36|0
1630056140000|2021-08-27 09:22:20|33541.08|33541.08|33541.08|33541.08|33541.08|33541.08|33541.08|33541.08|0
1630056170000|2021-08-27 09:22:50|33523.51|33523.51|33523.51|33523.51|33523.51|33523.51|33523.51|33523.51|0
1630056210000|2021-08-27 09:23:30|33511.79|33511.79|33511.79|33511.79|33511.79|33511.79|33511.79|33511.79|0
1630056270000|2021-08-27 09:24:30|33546.94|33546.94|33552.79|33552.79|33552.79|33552.79|33546.94|33546.94|0
1630056320000|2021-08-27 09:25:20|33548.09|33548.09|33552.79|33552.79|33552.79|33552.79|33548.09|33548.09|0
1630056340000|2021-08-27 09:25:40|33546.94|33546.94|33546.94|33546.94|33546.94|33546.94|33546.94|33546.94|0
1630056360000|2021-08-27 09:26:00|33541.08|33541.08|33541.08|33541.08|33541.08|33541.08|33541.08|33541.08|0
1630056470000|2021-08-27 09:27:50|33564.51|33564.51|33564.51|33564.51|33564.51|33564.51|33564.51|33564.51|0
1630056480000|2021-08-27 09:28:00|33558.65|33558.65|33558.65|33558.65|33558.65|33558.65|33558.65|33558.65|0
1630056500000|2021-08-27 09:28:20|33564.51|33564.51|33564.51|33564.51|33564.51|33564.51|33564.51|33564.51|0
1630056520000|2021-08-27 09:28:40|33571.56|33571.56|33562.16|33562.16|33571.56|33571.56|33562.16|33562.16|0
1630056710000|2021-08-27 09:31:50|33573.87|33573.87|33573.87|33573.87|33573.87|33573.87|33573.87|33573.87|0
1630056720000|2021-08-27 09:32:00|33556.3|33556.3|33562.16|33562.16|33562.16|33562.16|33556.3|33556.3|0
1630056770000|2021-08-27 09:32:50|33573.87|33573.87|33573.87|33573.87|33573.87|33573.87|33573.87|33573.87|0
1630056840000|2021-08-27 09:34:00|33562.16|33562.16|33562.16|33562.16|33562.16|33562.16|33562.16|33562.16|0
1630056960000|2021-08-27 09:36:00|33568.01|33568.01|33562.16|33562.16|33568.01|33568.01|33562.16|33562.16|0
1630057120000|2021-08-27 09:38:40|33556.3|33556.3|33556.3|33556.3|33556.3|33556.3|33556.3|33556.3|0
1630057190000|2021-08-27 09:39:50|33550.44|33550.44|33550.44|33550.44|33550.44|33550.44|33550.44|33550.44|0
1630057200000|2021-08-27 09:40:00|33538.73|33538.73|33532.87|33532.87|33538.73|33538.73|33532.87|33532.87|0
1630057230000|2021-08-27 09:40:30|33544.58|33544.58|33544.58|33544.58|33544.58|33544.58|33544.58|33544.58|0
1630057270000|2021-08-27 09:41:10|33550.44|33550.44|33538.73|33538.73|33550.44|33550.44|33538.73|33538.73|0
1630057280000|2021-08-27 09:41:20|33544.58|33544.58|33544.58|33544.58|33544.58|33544.58|33544.58|33544.58|0
1630057310000|2021-08-27 09:41:50|33558.1|33558.1|33558.1|33558.1|33558.1|33558.1|33558.1|33558.1|0
1630057350000|2021-08-27 09:42:30|33563.95|33563.95|33563.95|33563.95|33563.95|33563.95|33563.95|33563.95|0
1630057380000|2021-08-27 09:43:00|33568.66|33568.66|33568.66|33568.66|33568.66|33568.66|33568.66|33568.66|0
1630057440000|2021-08-27 09:44:00|33562.8|33562.8|33562.8|33562.8|33562.8|33562.8|33562.8|33562.8|0
1630057480000|2021-08-27 09:44:40|33556.94|33556.94|33551.08|33551.08|33556.94|33556.94|33551.08|33551.08|0
1630057560000|2021-08-27 09:46:00|33539.37|33539.37|33539.37|33539.37|33539.37|33539.37|33539.37|33539.37|0
1630057570000|2021-08-27 09:46:10|33541.72|33541.72|33541.72|33541.72|33541.72|33541.72|33541.72|33541.72|0
1630057640000|2021-08-27 09:47:20|33547.58|33547.58|33547.58|33547.58|33547.58|33547.58|33547.58|33547.58|0
1630057670000|2021-08-27 09:47:50|33553.44|33553.44|33553.44|33553.44|33553.44|33553.44|33553.44|33553.44|0
1630057700000|2021-08-27 09:48:20|33547.58|33547.58|33547.58|33547.58|33547.58|33547.58|33547.58|33547.58|0
1630057730000|2021-08-27 09:48:50|33535.86|33535.86|33535.86|33535.86|33535.86|33535.86|33535.86|33535.86|0
1630057830000|2021-08-27 09:50:30|33541.72|33541.72|33541.72|33541.72|33541.72|33541.72|33541.72|33541.72|0
1630057880000|2021-08-27 09:51:20|33547.58|33547.58|33547.58|33547.58|33547.58|33547.58|33547.58|33547.58|0
1630057970000|2021-08-27 09:52:50|33535.86|33535.86|33530.01|33530.01|33535.86|33535.86|33530.01|33530.01|0
1630058060000|2021-08-27 09:54:20|33518.29|33518.29|33518.29|33518.29|33518.29|33518.29|33518.29|33518.29|0
1630058070000|2021-08-27 09:54:30|33506.58|33506.58|33506.58|33506.58|33506.58|33506.58|33506.58|33506.58|0
1630058190000|2021-08-27 09:56:30|33504.23|33504.23|33504.23|33504.23|33504.23|33504.23|33504.23|33504.23|0
1630058200000|2021-08-27 09:56:40|33506.58|33506.58|33506.58|33506.58|33506.58|33506.58|33506.58|33506.58|0
1630058210000|2021-08-27 09:56:50|33512.43|33512.43|33512.43|33512.43|33512.43|33512.43|33512.43|33512.43|0
1630058240000|2021-08-27 09:57:20|33514.79|33514.79|33514.79|33514.79|33514.79|33514.79|33514.79|33514.79|0
1630058320000|2021-08-27 09:58:40|33503.07|33503.07|33503.07|33503.07|33503.07|33503.07|33503.07|33503.07|0
1630058430000|2021-08-27 10:00:30|33508.93|33508.93|33508.93|33508.93|33508.93|33508.93|33508.93|33508.93|0
1630058460000|2021-08-27 10:01:00|33503.07|33503.07|33503.07|33503.07|33503.07|33503.07|33503.07|33503.07|0
1630058530000|2021-08-27 10:02:10|33505.42|33505.42|33505.42|33505.42|33505.42|33505.42|33505.42|33505.42|0
1630058560000|2021-08-27 10:02:40|33511.28|33511.28|33505.42|33505.42|33511.28|33511.28|33505.42|33505.42|0
1630058580000|2021-08-27 10:03:00|33503.07|33503.07|33503.07|33503.07|33503.07|33503.07|33503.07|33503.07|0
1630058630000|2021-08-27 10:03:50|33497.21|33497.21|33497.21|33497.21|33497.21|33497.21|33497.21|33497.21|0
1630058640000|2021-08-27 10:04:00|33503.07|33503.07|33503.07|33503.07|33503.07|33503.07|33503.07|33503.07|0
1630058760000|2021-08-27 10:06:00|33508.93|33508.93|33520.64|33520.64|33520.64|33520.64|33508.93|33508.93|0
1630058770000|2021-08-27 10:06:10|33532.36|33532.36|33532.36|33532.36|33532.36|33532.36|33532.36|33532.36|0
1630058830000|2021-08-27 10:07:10|33537.06|33537.06|33537.06|33537.06|33537.06|33537.06|33537.06|33537.06|0
1630058990000|2021-08-27 10:09:50|33531.2|33531.2|33531.2|33531.2|33531.2|33531.2|33531.2|33531.2|0
1630059040000|2021-08-27 10:10:40|33542.92|33542.92|33542.92|33542.92|33542.92|33542.92|33542.92|33542.92|0
1630059070000|2021-08-27 10:11:10|33554.63|33554.63|33554.63|33554.63|33554.63|33554.63|33554.63|33554.63|0
1630059100000|2021-08-27 10:11:40|33542.92|33542.92|33542.92|33542.92|33542.92|33542.92|33542.92|33542.92|0
1630059280000|2021-08-27 10:14:40|33537.06|33537.06|33537.06|33537.06|33537.06|33537.06|33537.06|33537.06|0
1630059360000|2021-08-27 10:16:00|33531.2|33531.2|33531.2|33531.2|33531.2|33531.2|33531.2|33531.2|0
1630059430000|2021-08-27 10:17:10|33542.92|33542.92|33542.92|33542.92|33542.92|33542.92|33542.92|33542.92|0
1630059500000|2021-08-27 10:18:20|33537.06|33537.06|33537.06|33537.06|33537.06|33537.06|33537.06|33537.06|0
1630059600000|2021-08-27 10:20:00|33541.76|33541.76|33541.76|33541.76|33541.76|33541.76|33541.76|33541.76|0
1630059770000|2021-08-27 10:22:50|33547.62|33547.62|33547.62|33547.62|33547.62|33547.62|33547.62|33547.62|0
1630059940000|2021-08-27 10:25:40|33541.76|33541.76|33541.76|33541.76|33541.76|33541.76|33541.76|33541.76|0
1630059950000|2021-08-27 10:25:50|33528.25|33528.25|33528.25|33528.25|33528.25|33528.25|33528.25|33528.25|0
1630060010000|2021-08-27 10:26:50|33534.11|33534.11|33539.97|33539.97|33539.97|33539.97|33534.11|33534.11|0
1630060020000|2021-08-27 10:27:00|33534.11|33534.11|33528.25|33528.25|33534.11|33534.11|33528.25|33528.25|0
1630060120000|2021-08-27 10:28:40|33514.74|33514.74|33514.74|33514.74|33514.74|33514.74|33514.74|33514.74|0
1630060160000|2021-08-27 10:29:20|33508.88|33508.88|33508.88|33508.88|33508.88|33508.88|33508.88|33508.88|0
1630060200000|2021-08-27 10:30:00|33511.23|33511.23|33507.73|33507.73|33513.59|33513.59|33507.73|33507.73|0
1630060250000|2021-08-27 10:30:50|33534.75|33534.75|33534.75|33534.75|33534.75|33534.75|33534.75|33534.75|0
1630060300000|2021-08-27 10:31:40|33528.89|33528.89|33528.89|33528.89|33528.89|33528.89|33528.89|33528.89|0
1630060310000|2021-08-27 10:31:50|33524.19|33524.19|33531.24|33531.24|33531.24|33531.24|33524.19|33524.19|0
1630060340000|2021-08-27 10:32:20|33533.6|33533.6|33533.6|33533.6|33533.6|33533.6|33533.6|33533.6|0
1630060350000|2021-08-27 10:32:30|33545.31|33545.31|33545.31|33545.31|33545.31|33545.31|33545.31|33545.31|0
1630060360000|2021-08-27 10:32:40|33547.66|33547.66|33547.66|33547.66|33547.66|33547.66|33547.66|33547.66|0
1630060390000|2021-08-27 10:33:10|33541.8|33541.8|33535.95|33535.95|33541.8|33541.8|33535.95|33535.95|0
1630060410000|2021-08-27 10:33:30|33540.65|33540.65|33540.65|33540.65|33540.65|33540.65|33540.65|33540.65|0
1630060430000|2021-08-27 10:33:50|33534.79|33534.79|33534.79|33534.79|33534.79|33534.79|33534.79|33534.79|0
1630060450000|2021-08-27 10:34:10|33528.93|33528.93|33528.93|33528.93|33528.93|33528.93|33528.93|33528.93|0
1630060520000|2021-08-27 10:35:20|33531.29|33531.29|33531.29|33531.29|33531.29|33531.29|33531.29|33531.29|0
1630060650000|2021-08-27 10:37:30|33537.14|33537.14|33543|33543|33548.86|33548.86|33537.14|33537.14|0
1630060660000|2021-08-27 10:37:40|33540.65|33540.65|33540.65|33540.65|33540.65|33540.65|33540.65|33540.65|0
1630060710000|2021-08-27 10:38:30|33534.79|33534.79|33534.79|33534.79|33534.79|33534.79|33534.79|33534.79|0
1630060920000|2021-08-27 10:42:00|33537.14|33537.14|33539.49|33539.49|33539.49|33539.49|33534.79|33534.79|0
1630060940000|2021-08-27 10:42:20|33541.85|33541.85|33541.85|33541.85|33541.85|33541.85|33541.85|33541.85|0
1630060970000|2021-08-27 10:42:50|33547.7|33547.7|33547.7|33547.7|33547.7|33547.7|33547.7|33547.7|0
1630061020000|2021-08-27 10:43:40|33541.85|33541.85|33530.13|33530.13|33541.85|33541.85|33530.13|33530.13|0
1630061110000|2021-08-27 10:45:10|33535.99|33535.99|33547.7|33547.7|33547.7|33547.7|33535.99|33535.99|0
1630061170000|2021-08-27 10:46:10|33550.05|33550.05|33550.05|33550.05|33550.05|33550.05|33544.2|33544.2|0
1630061190000|2021-08-27 10:46:30|33544.2|33544.2|33544.2|33544.2|33544.2|33544.2|33544.2|33544.2|0
1630061280000|2021-08-27 10:48:00|33538.34|33538.34|33538.34|33538.34|33538.34|33538.34|33538.34|33538.34|0
1630061330000|2021-08-27 10:48:50|33544.2|33544.2|33544.2|33544.2|33544.2|33544.2|33544.2|33544.2|0
1630061370000|2021-08-27 10:49:30|33550.05|33550.05|33550.05|33550.05|33550.05|33550.05|33550.05|33550.05|0
1630061550000|2021-08-27 10:52:30|33552.4|33552.4|33552.4|33552.4|33552.4|33552.4|33552.4|33552.4|0
1630061620000|2021-08-27 10:53:40|33546.55|33546.55|33546.55|33546.55|33546.55|33546.55|33546.55|33546.55|0
1630061790000|2021-08-27 10:56:30|33540.69|33540.69|33540.69|33540.69|33540.69|33540.69|33540.69|33540.69|0
1630062070000|2021-08-27 11:01:10|33528.98|33528.98|33528.98|33528.98|33528.98|33528.98|33528.98|33528.98|0
1630062280000|2021-08-27 11:04:40|33546.55|33546.55|33546.55|33546.55|33546.55|33546.55|33546.55|33546.55|0
1630062290000|2021-08-27 11:04:50|33564.12|33564.12|33564.12|33564.12|33564.12|33564.12|33564.12|33564.12|0
1630062300000|2021-08-27 11:05:00|33569.98|33569.98|33564.12|33564.12|33569.98|33569.98|33564.12|33564.12|0
1630062310000|2021-08-27 11:05:10|33558.26|33558.26|33558.26|33558.26|33558.26|33558.26|33558.26|33558.26|0
1630062350000|2021-08-27 11:05:50|33575.83|33575.83|33581.69|33581.69|33581.69|33581.69|33575.83|33575.83|0
1630062360000|2021-08-27 11:06:00|33575.83|33575.83|33575.83|33575.83|33575.83|33575.83|33575.83|33575.83|0
1630062460000|2021-08-27 11:07:40|33581.69|33581.69|33581.69|33581.69|33581.69|33581.69|33581.69|33581.69|0
1630062540000|2021-08-27 11:09:00|33584.04|33584.04|33584.04|33584.04|33584.04|33584.04|33584.04|33584.04|0
1630062640000|2021-08-27 11:10:40|33586.39|33586.39|33586.39|33586.39|33586.39|33586.39|33586.39|33586.39|0
1630062760000|2021-08-27 11:12:40|33584.04|33584.04|33584.04|33584.04|33584.04|33584.04|33584.04|33584.04|0
1630062810000|2021-08-27 11:13:30|33595.76|33595.76|33595.76|33595.76|33595.76|33595.76|33595.76|33595.76|0
1630062950000|2021-08-27 11:15:50|33607.47|33607.47|33607.47|33607.47|33607.47|33607.47|33607.47|33607.47|0
1630062960000|2021-08-27 11:16:00|33613.33|33613.33|33613.33|33613.33|33613.33|33613.33|33613.33|33613.33|0
1630063090000|2021-08-27 11:18:10|33607.47|33607.47|33601.61|33601.61|33607.47|33607.47|33601.61|33601.61|0
1630063100000|2021-08-27 11:18:20|33595.76|33595.76|33595.76|33595.76|33595.76|33595.76|33595.76|33595.76|0
1630063180000|2021-08-27 11:19:40|33578.18|33578.18|33578.18|33578.18|33578.18|33578.18|33578.18|33578.18|0
1630063190000|2021-08-27 11:19:50|33584.04|33584.04|33578.18|33578.18|33584.04|33584.04|33578.18|33578.18|0
1630063200000|2021-08-27 11:20:00|33572.33|33572.33|33572.33|33572.33|33572.33|33572.33|33572.33|33572.33|0
1630063560000|2021-08-27 11:26:00|33566.47|33566.47|33560.61|33560.61|33566.47|33566.47|33560.61|33560.61|0
1630063700000|2021-08-27 11:28:20|33554.76|33554.76|33554.76|33554.76|33554.76|33554.76|33554.76|33554.76|0
1630063710000|2021-08-27 11:28:30|33548.9|33548.9|33560.61|33560.61|33560.61|33560.61|33548.9|33548.9|0
1630063800000|2021-08-27 11:30:00|33554.76|33554.76|33550.05|33550.05|33554.76|33554.76|33550.05|33550.05|0
1630063810000|2021-08-27 11:30:10|33557.11|33557.11|33557.11|33557.11|33557.11|33557.11|33557.11|33557.11|0
1630063830000|2021-08-27 11:30:30|33551.25|33551.25|33553.6|33553.6|33553.6|33553.6|33551.25|33551.25|0
1630063860000|2021-08-27 11:31:00|33547.74|33547.74|33547.74|33547.74|33547.74|33547.74|33547.74|33547.74|0
1630063960000|2021-08-27 11:32:40|33536.03|33536.03|33530.17|33530.17|33536.03|33536.03|33530.17|33530.17|0
1630063970000|2021-08-27 11:32:50|33536.03|33536.03|33536.03|33536.03|33536.03|33536.03|33536.03|33536.03|0
1630064040000|2021-08-27 11:34:00|33522.52|33522.52|33510.8|33510.8|33522.52|33522.52|33510.8|33510.8|0
1630064160000|2021-08-27 11:36:00|33504.95|33504.95|33499.09|33499.09|33504.95|33504.95|33499.09|33499.09|0
1630064230000|2021-08-27 11:37:10|33494.39|33494.39|33494.39|33494.39|33494.39|33494.39|33494.39|33494.39|0
1630064240000|2021-08-27 11:37:20|33500.24|33500.24|33497.89|33497.89|33502.6|33502.6|33497.89|33497.89|0
1630064710000|2021-08-27 11:45:10|33503.75|33503.75|33503.75|33503.75|33503.75|33503.75|33503.75|33503.75|0
1630064750000|2021-08-27 11:45:50|33497.89|33497.89|33497.89|33497.89|33497.89|33497.89|33497.89|33497.89|0
1630064760000|2021-08-27 11:46:00|33492.04|33492.04|33486.18|33486.18|33492.04|33492.04|33486.18|33486.18|0
1630064780000|2021-08-27 11:46:20|33474.46|33474.46|33474.46|33474.46|33474.46|33474.46|33474.46|33474.46|0
1630064900000|2021-08-27 11:48:20|33480.32|33480.32|33474.46|33474.46|33480.32|33480.32|33474.46|33474.46|0
1630064920000|2021-08-27 11:48:40|33468.61|33468.61|33468.61|33468.61|33468.61|33468.61|33468.61|33468.61|0
1630064940000|2021-08-27 11:49:00|33475.66|33475.66|33475.66|33475.66|33475.66|33475.66|33475.66|33475.66|0
1630064960000|2021-08-27 11:49:20|33469.8|33469.8|33469.8|33469.8|33469.8|33469.8|33469.8|33469.8|0
1630065010000|2021-08-27 11:50:10|33452.23|33452.23|33452.23|33452.23|33452.23|33452.23|33452.23|33452.23|0
1630065060000|2021-08-27 11:51:00|33447.53|33447.53|33447.53|33447.53|33447.53|33447.53|33447.53|33447.53|0
1630065070000|2021-08-27 11:51:10|33459.24|33459.24|33459.24|33459.24|33459.24|33459.24|33459.24|33459.24|0
1630065320000|2021-08-27 11:55:20|33465.1|33465.1|33465.1|33465.1|33465.1|33465.1|33465.1|33465.1|0
1630065330000|2021-08-27 11:55:30|33470.96|33470.96|33470.96|33470.96|33470.96|33470.96|33470.96|33470.96|0
1630065360000|2021-08-27 11:56:00|33468.61|33468.61|33468.61|33468.61|33468.61|33468.61|33468.61|33468.61|0
1630065370000|2021-08-27 11:56:10|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|0
1630065390000|2021-08-27 11:56:30|33475.66|33475.66|33475.66|33475.66|33475.66|33475.66|33475.66|33475.66|0
1630065400000|2021-08-27 11:56:40|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|0
1630065440000|2021-08-27 11:57:20|33470.96|33470.96|33470.96|33470.96|33470.96|33470.96|33470.96|33470.96|0
1630065450000|2021-08-27 11:57:30|33465.1|33465.1|33465.1|33465.1|33465.1|33465.1|33465.1|33465.1|0
1630065470000|2021-08-27 11:57:50|33459.24|33459.24|33459.24|33459.24|33459.24|33459.24|33459.24|33459.24|0
1630065490000|2021-08-27 11:58:10|33453.39|33453.39|33447.53|33447.53|33453.39|33453.39|33447.53|33447.53|0
1630065500000|2021-08-27 11:58:20|33453.39|33453.39|33453.39|33453.39|33453.39|33453.39|33453.39|33453.39|0
1630065570000|2021-08-27 11:59:30|33459.24|33459.24|33456.89|33456.89|33459.24|33459.24|33456.89|33456.89|0
1630065730000|2021-08-27 12:02:10|33462.75|33462.75|33462.75|33462.75|33462.75|33462.75|33462.75|33462.75|0
1630065790000|2021-08-27 12:03:10|33460.4|33460.4|33460.4|33460.4|33460.4|33460.4|33460.4|33460.4|0
1630065840000|2021-08-27 12:04:00|33454.54|33454.54|33454.54|33454.54|33454.54|33454.54|33454.54|33454.54|0
1630065850000|2021-08-27 12:04:10|33448.68|33448.68|33448.68|33448.68|33448.68|33448.68|33448.68|33448.68|0
1630065930000|2021-08-27 12:05:30|33454.54|33454.54|33454.54|33454.54|33454.54|33454.54|33454.54|33454.54|0
1630066020000|2021-08-27 12:07:00|33460.4|33460.4|33472.11|33472.11|33472.11|33472.11|33460.4|33460.4|0
1630066050000|2021-08-27 12:07:30|33474.46|33474.46|33474.46|33474.46|33474.46|33474.46|33474.46|33474.46|0
1630066200000|2021-08-27 12:10:00|33480.32|33480.32|33480.32|33480.32|33480.32|33480.32|33480.32|33480.32|0
1630066400000|2021-08-27 12:13:20|33486.18|33486.18|33492.04|33492.04|33492.04|33492.04|33486.18|33486.18|0
1630066500000|2021-08-27 12:15:00|33480.32|33480.32|33480.32|33480.32|33480.32|33480.32|33480.32|33480.32|0
1630066680000|2021-08-27 12:18:00|33493.83|33493.83|33493.83|33493.83|33493.83|33493.83|33493.83|33493.83|0
1630066740000|2021-08-27 12:19:00|33482.12|33482.12|33482.12|33482.12|33482.12|33482.12|33482.12|33482.12|0
1630066820000|2021-08-27 12:20:20|33484.47|33484.47|33486.82|33486.82|33486.82|33486.82|33484.47|33484.47|0
1630066870000|2021-08-27 12:21:10|33492.68|33492.68|33492.68|33492.68|33492.68|33492.68|33492.68|33492.68|0
1630066930000|2021-08-27 12:22:10|33475.11|33475.11|33469.25|33469.25|33475.11|33475.11|33469.25|33469.25|0
1630067010000|2021-08-27 12:23:30|33463.39|33463.39|33463.39|33463.39|33463.39|33463.39|33463.39|33463.39|0
1630067050000|2021-08-27 12:24:10|33461.04|33461.04|33458.69|33458.69|33461.04|33461.04|33458.69|33458.69|0
1630067250000|2021-08-27 12:27:30|33452.83|33452.83|33452.83|33452.83|33452.83|33452.83|33452.83|33452.83|0
1630067290000|2021-08-27 12:28:10|33455.18|33455.18|33455.18|33455.18|33455.18|33455.18|33455.18|33455.18|0
1630067300000|2021-08-27 12:28:20|33469.25|33469.25|33469.25|33469.25|33469.25|33469.25|33469.25|33469.25|0
1630067320000|2021-08-27 12:28:40|33475.11|33475.11|33475.11|33475.11|33475.11|33475.11|33475.11|33475.11|0
1630067370000|2021-08-27 12:29:30|33480.96|33480.96|33480.96|33480.96|33480.96|33480.96|33480.96|33480.96|0
1630067390000|2021-08-27 12:29:50|33478.61|33478.61|33478.61|33478.61|33478.61|33478.61|33478.61|33478.61|0
1630067400000|2021-08-27 12:30:00|33472.76|33472.76|33461.04|33461.04|33472.76|33472.76|33461.04|33461.04|0
1630067470000|2021-08-27 12:31:10|33466.9|33466.9|33466.9|33466.9|33466.9|33466.9|33466.9|33466.9|0
1630067480000|2021-08-27 12:31:20|33461.04|33461.04|33461.04|33461.04|33461.04|33461.04|33461.04|33461.04|0
1630067500000|2021-08-27 12:31:40|33455.18|33455.18|33455.18|33455.18|33455.18|33455.18|33455.18|33455.18|0
1630067560000|2021-08-27 12:32:40|33449.33|33449.33|33449.33|33449.33|33449.33|33449.33|33449.33|33449.33|0
1630067620000|2021-08-27 12:33:40|33437.61|33437.61|33437.61|33437.61|33437.61|33437.61|33437.61|33437.61|0
1630067650000|2021-08-27 12:34:10|33443.47|33443.47|33443.47|33443.47|33443.47|33443.47|33443.47|33443.47|0
1630067820000|2021-08-27 12:37:00|33437.61|33437.61|33437.61|33437.61|33437.61|33437.61|33437.61|33437.61|0
1630067850000|2021-08-27 12:37:30|33455.18|33455.18|33443.47|33443.47|33455.18|33455.18|33437.61|33437.61|0
1630067910000|2021-08-27 12:38:30|33437.61|33437.61|33437.61|33437.61|33437.61|33437.61|33437.61|33437.61|0
1630068050000|2021-08-27 12:40:50|33443.47|33443.47|33443.47|33443.47|33443.47|33443.47|33443.47|33443.47|0
1630068060000|2021-08-27 12:41:00|33437.61|33437.61|33437.61|33437.61|33437.61|33437.61|33437.61|33437.61|0
1630068170000|2021-08-27 12:42:50|33439.96|33439.96|33439.96|33439.96|33439.96|33439.96|33439.96|33439.96|0
1630068220000|2021-08-27 12:43:40|33434.11|33434.11|33434.11|33434.11|33434.11|33434.11|33434.11|33434.11|0
1630068260000|2021-08-27 12:44:20|33422.39|33422.39|33422.39|33422.39|33422.39|33422.39|33422.39|33422.39|0
1630068300000|2021-08-27 12:45:00|33428.25|33428.25|33434.11|33434.11|33434.11|33434.11|33428.25|33428.25|0
1630068310000|2021-08-27 12:45:10|33431.75|33431.75|33431.75|33431.75|33434.11|33434.11|33431.75|33431.75|0
1630068320000|2021-08-27 12:45:20|33434.11|33434.11|33434.11|33434.11|33434.11|33434.11|33434.11|33434.11|0
1630068390000|2021-08-27 12:46:30|33439.96|33439.96|33439.96|33439.96|33439.96|33439.96|33439.96|33439.96|0
1630068400000|2021-08-27 12:46:40|33442.31|33442.31|33442.31|33442.31|33442.31|33442.31|33442.31|33442.31|0
1630068580000|2021-08-27 12:49:40|33448.17|33448.17|33448.17|33448.17|33454.03|33454.03|33448.17|33448.17|0
1630068610000|2021-08-27 12:50:10|33443.47|33443.47|33443.47|33443.47|33443.47|33443.47|33443.47|33443.47|0
1630068660000|2021-08-27 12:51:00|33437.61|33437.61|33425.9|33425.9|33437.61|33437.61|33425.9|33425.9|0
1630068810000|2021-08-27 12:53:30|33420.04|33420.04|33406.53|33406.53|33420.04|33420.04|33406.53|33406.53|0
1630068830000|2021-08-27 12:53:50|33412.39|33412.39|33412.39|33412.39|33412.39|33412.39|33412.39|33412.39|0
1630069110000|2021-08-27 12:58:30|33406.53|33406.53|33406.53|33406.53|33406.53|33406.53|33406.53|33406.53|0
1630069220000|2021-08-27 13:00:20|33412.39|33412.39|33412.39|33412.39|33412.39|33412.39|33412.39|33412.39|0
1630069390000|2021-08-27 13:03:10|33414.74|33414.74|33414.74|33414.74|33414.74|33414.74|33414.74|33414.74|0
1630069440000|2021-08-27 13:04:00|33420.59|33420.59|33420.59|33420.59|33420.59|33420.59|33420.59|33420.59|0
1630069500000|2021-08-27 13:05:00|33426.45|33426.45|33426.45|33426.45|33426.45|33426.45|33426.45|33426.45|0
1630069520000|2021-08-27 13:05:20|33432.31|33432.31|33432.31|33432.31|33432.31|33432.31|33432.31|33432.31|0
1630069630000|2021-08-27 13:07:10|33438.17|33438.17|33438.17|33438.17|33438.17|33438.17|33438.17|33438.17|0
1630069710000|2021-08-27 13:08:30|33426.45|33426.45|33426.45|33426.45|33426.45|33426.45|33426.45|33426.45|0
1630069900000|2021-08-27 13:11:40|33424.1|33424.1|33424.1|33424.1|33424.1|33424.1|33424.1|33424.1|0
1630069970000|2021-08-27 13:12:50|33418.24|33418.24|33418.24|33418.24|33418.24|33418.24|33418.24|33418.24|0
1630069980000|2021-08-27 13:13:00|33424.1|33424.1|33424.1|33424.1|33424.1|33424.1|33424.1|33424.1|0
1630070240000|2021-08-27 13:17:20|33435.82|33435.82|33435.82|33435.82|33435.82|33435.82|33435.82|33435.82|0
1630070250000|2021-08-27 13:17:30|33441.67|33441.67|33441.67|33441.67|33441.67|33441.67|33441.67|33441.67|0
1630070260000|2021-08-27 13:17:40|33468.69|33468.69|33468.69|33468.69|33468.69|33468.69|33468.69|33468.69|0
1630070280000|2021-08-27 13:18:00|33474.55|33474.55|33474.55|33474.55|33474.55|33474.55|33474.55|33474.55|0
1630070300000|2021-08-27 13:18:20|33468.69|33468.69|33456.98|33456.98|33468.69|33468.69|33456.98|33456.98|0
1630070380000|2021-08-27 13:19:40|33470.49|33470.49|33470.49|33470.49|33470.49|33470.49|33470.49|33470.49|0
1630070400000|2021-08-27 13:20:00|33456.98|33456.98|33456.98|33456.98|33456.98|33456.98|33456.98|33456.98|0
1630070440000|2021-08-27 13:20:40|33462.84|33462.84|33462.84|33462.84|33462.84|33462.84|33462.84|33462.84|0
1630070450000|2021-08-27 13:20:50|33465.19|33465.19|33462.84|33462.84|33465.19|33465.19|33462.84|33462.84|0
1630070520000|2021-08-27 13:22:00|33456.98|33456.98|33451.12|33451.12|33456.98|33456.98|33451.12|33451.12|0
1630070590000|2021-08-27 13:23:10|33445.27|33445.27|33445.27|33445.27|33445.27|33445.27|33445.27|33445.27|0
1630070660000|2021-08-27 13:24:20|33439.41|33439.41|33439.41|33439.41|33439.41|33439.41|33439.41|33439.41|0
1630070770000|2021-08-27 13:26:10|33433.55|33433.55|33451.12|33451.12|33451.12|33451.12|33433.55|33433.55|0
1630070800000|2021-08-27 13:26:40|33448.77|33448.77|33451.12|33451.12|33451.12|33451.12|33448.77|33448.77|0
1630070810000|2021-08-27 13:26:50|33462.84|33462.84|33462.84|33462.84|33462.84|33462.84|33462.84|33462.84|0
1630070830000|2021-08-27 13:27:10|33460.49|33460.49|33462.84|33462.84|33462.84|33462.84|33460.49|33460.49|0
1630070860000|2021-08-27 13:27:40|33465.19|33465.19|33465.19|33465.19|33465.19|33465.19|33465.19|33465.19|0
1630070910000|2021-08-27 13:28:30|33476.9|33476.9|33476.9|33476.9|33476.9|33476.9|33476.9|33476.9|0
1630070980000|2021-08-27 13:29:40|33474.55|33474.55|33462.84|33462.84|33474.55|33474.55|33462.84|33462.84|0
1630071040000|2021-08-27 13:30:40|33468.69|33468.69|33468.69|33468.69|33468.69|33468.69|33468.69|33468.69|0
1630071050000|2021-08-27 13:30:50|33474.55|33474.55|33474.55|33474.55|33474.55|33474.55|33474.55|33474.55|0
1630071060000|2021-08-27 13:31:00|33468.69|33468.69|33468.69|33468.69|33468.69|33468.69|33468.69|33468.69|0
1630071070000|2021-08-27 13:31:10|33474.55|33474.55|33468.69|33468.69|33474.55|33474.55|33468.69|33468.69|0
1630071100000|2021-08-27 13:31:40|33455.18|33455.18|33455.18|33455.18|33455.18|33455.18|33455.18|33455.18|0
1630071120000|2021-08-27 13:32:00|33468.69|33468.69|33468.69|33468.69|33468.69|33468.69|33468.69|33468.69|0
1630071190000|2021-08-27 13:33:10|33473.4|33473.4|33475.75|33475.75|33475.75|33475.75|33473.4|33473.4|0
1630071300000|2021-08-27 13:35:00|33481.61|33481.61|33481.61|33481.61|33481.61|33481.61|33481.61|33481.61|0
1630071310000|2021-08-27 13:35:10|33495.12|33495.12|33506.83|33506.83|33506.83|33506.83|33495.12|33495.12|0
1630071330000|2021-08-27 13:35:30|33524.4|33524.4|33524.4|33524.4|33524.4|33524.4|33524.4|33524.4|0
1630071380000|2021-08-27 13:36:20|33512.69|33512.69|33512.69|33512.69|33512.69|33512.69|33512.69|33512.69|0
1630071550000|2021-08-27 13:39:10|33506.83|33506.83|33506.83|33506.83|33506.83|33506.83|33506.83|33506.83|0
1630071600000|2021-08-27 13:40:00|33495.12|33495.12|33489.26|33489.26|33495.12|33495.12|33489.26|33489.26|0
1630071620000|2021-08-27 13:40:20|33483.4|33483.4|33477.54|33477.54|33483.4|33483.4|33477.54|33477.54|0
1630071660000|2021-08-27 13:41:00|33482.25|33482.25|33482.25|33482.25|33482.25|33482.25|33482.25|33482.25|0
1630071670000|2021-08-27 13:41:10|33484.6|33484.6|33486.95|33486.95|33486.95|33486.95|33484.6|33484.6|0
1630071710000|2021-08-27 13:41:50|33492.81|33492.81|33492.81|33492.81|33492.81|33492.81|33492.81|33492.81|0
1630071720000|2021-08-27 13:42:00|33486.95|33486.95|33486.95|33486.95|33486.95|33486.95|33486.95|33486.95|0
1630071770000|2021-08-27 13:42:50|33498.66|33498.66|33498.66|33498.66|33498.66|33498.66|33498.66|33498.66|0
1630071790000|2021-08-27 13:43:10|33491.61|33491.61|33496.31|33496.31|33496.31|33496.31|33491.61|33491.61|0
1630071830000|2021-08-27 13:43:50|33502.17|33502.17|33502.17|33502.17|33502.17|33502.17|33502.17|33502.17|0
1630071850000|2021-08-27 13:44:10|33496.31|33496.31|33496.31|33496.31|33496.31|33496.31|33496.31|33496.31|0
1630071860000|2021-08-27 13:44:20|33491.61|33491.61|33479.85|33479.85|33491.61|33491.61|33479.85|33479.85|0
1630071870000|2021-08-27 13:44:30|33477.5|33477.5|33477.5|33477.5|33477.5|33477.5|33477.5|33477.5|0
1630071880000|2021-08-27 13:44:40|33479.85|33479.85|33477.5|33477.5|33479.85|33479.85|33477.5|33477.5|0
1630071890000|2021-08-27 13:44:50|33479.85|33479.85|33479.85|33479.85|33479.85|33479.85|33479.85|33479.85|0
1630071900000|2021-08-27 13:45:00|33491.57|33491.57|33491.57|33491.57|33491.57|33491.57|33491.57|33491.57|0
1630071920000|2021-08-27 13:45:20|33493.92|33493.92|33493.92|33493.92|33493.92|33493.92|33493.92|33493.92|0
1630071940000|2021-08-27 13:45:40|33491.57|33491.57|33491.57|33491.57|33491.57|33491.57|33491.57|33491.57|0
1630071960000|2021-08-27 13:46:00|33497.43|33497.43|33499.78|33499.78|33499.78|33499.78|33497.43|33497.43|0
1630071980000|2021-08-27 13:46:20|33493.92|33493.92|33493.92|33493.92|33493.92|33493.92|33493.92|33493.92|0
1630072020000|2021-08-27 13:47:00|33488.06|33488.06|33482.21|33482.21|33488.06|33488.06|33482.21|33482.21|0
1630072050000|2021-08-27 13:47:30|33476.35|33476.35|33476.35|33476.35|33476.35|33476.35|33476.35|33476.35|0
1630072070000|2021-08-27 13:47:50|33482.21|33482.21|33482.21|33482.21|33482.21|33482.21|33482.21|33482.21|0
1630072080000|2021-08-27 13:48:00|33488.06|33488.06|33476.35|33476.35|33488.06|33488.06|33476.35|33476.35|0
1630072130000|2021-08-27 13:48:50|33482.21|33482.21|33482.21|33482.21|33482.21|33482.21|33482.21|33482.21|0
1630072140000|2021-08-27 13:49:00|33479.85|33479.85|33479.85|33479.85|33479.85|33479.85|33479.85|33479.85|0
1630072170000|2021-08-27 13:49:30|33474|33474|33468.14|33468.14|33474|33474|33468.14|33468.14|0
1630072180000|2021-08-27 13:49:40|33462.28|33462.28|33451.72|33451.72|33462.28|33462.28|33451.72|33451.72|0
1630072190000|2021-08-27 13:49:50|33449.37|33449.37|33435.31|33435.31|33449.37|33449.37|33435.31|33435.31|0
1630072200000|2021-08-27 13:50:00|33441.16|33441.16|33441.16|33441.16|33447.02|33447.02|33441.16|33441.16|0
1630072210000|2021-08-27 13:50:10|33435.31|33435.31|33429.45|33429.45|33435.31|33435.31|33429.45|33429.45|0
1630072240000|2021-08-27 13:50:40|33435.31|33435.31|33441.16|33441.16|33441.16|33441.16|33435.31|33435.31|0
1630072250000|2021-08-27 13:50:50|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|0
1630072270000|2021-08-27 13:51:10|33447.02|33447.02|33447.02|33447.02|33447.02|33447.02|33447.02|33447.02|0
1630072320000|2021-08-27 13:52:00|33441.16|33441.16|33417.73|33417.73|33441.16|33441.16|33417.73|33417.73|0
1630072390000|2021-08-27 13:53:10|33423.59|33423.59|33423.59|33423.59|33423.59|33423.59|33423.59|33423.59|0
1630072470000|2021-08-27 13:54:30|33417.73|33417.73|33417.73|33417.73|33417.73|33417.73|33417.73|33417.73|0
1630072510000|2021-08-27 13:55:10|33415.38|33415.38|33401.32|33401.32|33415.38|33415.38|33401.32|33401.32|0
1630072520000|2021-08-27 13:55:20|33395.46|33395.46|33389.6|33389.6|33395.46|33395.46|33389.6|33389.6|0
1630072560000|2021-08-27 13:56:00|33395.46|33395.46|33395.46|33395.46|33395.46|33395.46|33395.46|33395.46|0
1630072600000|2021-08-27 13:56:40|33393.11|33393.11|33393.11|33393.11|33393.11|33393.11|33393.11|33393.11|0
1630072610000|2021-08-27 13:56:50|33388.41|33388.41|33390.76|33390.76|33390.76|33390.76|33388.41|33388.41|0
1630072640000|2021-08-27 13:57:20|33384.9|33384.9|33384.9|33384.9|33384.9|33384.9|33384.9|33384.9|0
1630072660000|2021-08-27 13:57:40|33379.04|33379.04|33379.04|33379.04|33379.04|33379.04|33379.04|33379.04|0
1630072680000|2021-08-27 13:58:00|33374.34|33374.34|33374.34|33374.34|33374.34|33374.34|33374.34|33374.34|0
1630072750000|2021-08-27 13:59:10|33386.06|33386.06|33386.06|33386.06|33386.06|33386.06|33386.06|33386.06|0
1630072790000|2021-08-27 13:59:50|33390.76|33390.76|33390.76|33390.76|33390.76|33390.76|33390.76|33390.76|0
1630072800000|2021-08-27 14:00:00|33376.69|33376.69|33368.48|33368.48|33376.69|33376.69|33356.77|33356.77|0
1630072810000|2021-08-27 14:00:10|33380.2|33380.2|33383.7|33383.7|33383.7|33383.7|33377.85|33377.85|0
1630072840000|2021-08-27 14:00:40|33381.35|33381.35|33381.35|33381.35|33381.35|33381.35|33381.35|33381.35|0
1630072910000|2021-08-27 14:01:50|33375.5|33375.5|33375.5|33375.5|33375.5|33375.5|33369.64|33369.64|0
1630072920000|2021-08-27 14:02:00|33373.15|33373.15|33373.15|33373.15|33373.15|33373.15|33373.15|33373.15|0
1630072930000|2021-08-27 14:02:10|33384.86|33384.86|33384.86|33384.86|33384.86|33384.86|33384.86|33384.86|0
1630073060000|2021-08-27 14:04:20|33366.09|33366.09|33366.09|33366.09|33366.09|33366.09|33366.09|33366.09|0
1630073090000|2021-08-27 14:04:50|33371.95|33371.95|33383.66|33383.66|33383.66|33383.66|33371.95|33371.95|0
1630073100000|2021-08-27 14:05:00|33386.01|33386.01|33386.01|33386.01|33386.01|33386.01|33386.01|33386.01|0
1630073300000|2021-08-27 14:08:20|33428.21|33428.21|33471.01|33471.01|33471.01|33471.01|33428.21|33428.21|0
1630073320000|2021-08-27 14:08:40|33468.66|33468.66|33468.66|33468.66|33468.66|33468.66|33468.66|33468.66|0
1630073340000|2021-08-27 14:09:00|33456.94|33456.94|33451.09|33451.09|33456.94|33456.94|33451.09|33451.09|0
1630073370000|2021-08-27 14:09:30|33445.23|33445.23|33435.82|33435.82|33445.23|33445.23|33435.82|33435.82|0
1630073380000|2021-08-27 14:09:40|33431.12|33431.12|33431.12|33431.12|33431.12|33431.12|33431.12|33431.12|0
1630073390000|2021-08-27 14:09:50|33419.41|33419.41|33427.62|33427.62|33427.62|33427.62|33419.41|33419.41|0
1630073480000|2021-08-27 14:11:20|33433.47|33433.47|33433.47|33433.47|33433.47|33433.47|33433.47|33433.47|0
1630073520000|2021-08-27 14:12:00|33445.19|33445.19|33445.19|33445.19|33445.19|33445.19|33445.19|33445.19|0
1630073530000|2021-08-27 14:12:10|33451.04|33451.04|33468.62|33468.62|33468.62|33468.62|33451.04|33451.04|0
1630073570000|2021-08-27 14:12:50|33473.32|33473.32|33470.97|33470.97|33473.32|33473.32|33470.97|33470.97|0
1630073600000|2021-08-27 14:13:20|33476.82|33476.82|33476.82|33476.82|33476.82|33476.82|33476.82|33476.82|0
1630073640000|2021-08-27 14:14:00|33494.4|33494.4|33494.4|33494.4|33494.4|33494.4|33494.4|33494.4|0
1630073650000|2021-08-27 14:14:10|33482.68|33482.68|33482.68|33482.68|33482.68|33482.68|33482.68|33482.68|0
1630073720000|2021-08-27 14:15:20|33488.54|33488.54|33482.68|33482.68|33488.54|33488.54|33482.68|33482.68|0
1630073750000|2021-08-27 14:15:50|33488.54|33488.54|33494.4|33494.4|33494.4|33494.4|33488.54|33488.54|0
1630073780000|2021-08-27 14:16:20|33500.25|33500.25|33494.4|33494.4|33500.25|33500.25|33494.4|33494.4|0
1630073810000|2021-08-27 14:16:50|33482.68|33482.68|33482.68|33482.68|33482.68|33482.68|33482.68|33482.68|0
1630073830000|2021-08-27 14:17:10|33488.54|33488.54|33488.54|33488.54|33488.54|33488.54|33488.54|33488.54|0
1630073860000|2021-08-27 14:17:40|33494.4|33494.4|33494.4|33494.4|33494.4|33494.4|33494.4|33494.4|0
1630073880000|2021-08-27 14:18:00|33488.54|33488.54|33488.54|33488.54|33488.54|33488.54|33488.54|33488.54|0
1630073930000|2021-08-27 14:18:50|33495.59|33495.59|33493.24|33493.24|33495.59|33495.59|33493.24|33493.24|0
1630073960000|2021-08-27 14:19:20|33495.59|33495.59|33495.59|33495.59|33495.59|33495.59|33495.59|33495.59|0
1630074000000|2021-08-27 14:20:00|33501.45|33501.45|33501.45|33501.45|33501.45|33501.45|33501.45|33501.45|0
1630074020000|2021-08-27 14:20:20|33503.8|33503.8|33503.8|33503.8|33503.8|33503.8|33503.8|33503.8|0
1630074040000|2021-08-27 14:20:40|33509.66|33509.66|33515.51|33515.51|33515.51|33515.51|33509.66|33509.66|0
1630074050000|2021-08-27 14:20:50|33517.87|33517.87|33517.87|33517.87|33517.87|33517.87|33517.87|33517.87|0
1630074090000|2021-08-27 14:21:30|33512.01|33512.01|33506.15|33506.15|33512.01|33512.01|33506.15|33506.15|0
1630074120000|2021-08-27 14:22:00|33501.45|33501.45|33503.8|33503.8|33503.8|33503.8|33501.45|33501.45|0
1630074180000|2021-08-27 14:23:00|33509.66|33509.66|33509.66|33509.66|33514.36|33514.36|33509.66|33509.66|0
1630074220000|2021-08-27 14:23:40|33512.01|33512.01|33488.58|33488.58|33512.01|33512.01|33488.58|33488.58|0
1630074280000|2021-08-27 14:24:40|33476.87|33476.87|33471.01|33471.01|33476.87|33476.87|33471.01|33471.01|0
1630074290000|2021-08-27 14:24:50|33476.87|33476.87|33476.87|33476.87|33476.87|33476.87|33476.87|33476.87|0
1630074300000|2021-08-27 14:25:00|33479.22|33479.22|33479.22|33479.22|33479.22|33479.22|33479.22|33479.22|0
1630074330000|2021-08-27 14:25:30|33481.57|33481.57|33481.57|33481.57|33481.57|33481.57|33481.57|33481.57|0
1630074370000|2021-08-27 14:26:10|33483.92|33483.92|33472.2|33472.2|33483.92|33483.92|33472.2|33472.2|0
1630074450000|2021-08-27 14:27:30|33466.35|33466.35|33466.35|33466.35|33466.35|33466.35|33466.35|33466.35|0
1630074600000|2021-08-27 14:30:00|33468.7|33468.7|33468.7|33468.7|33468.7|33468.7|33468.7|33468.7|0
1630074710000|2021-08-27 14:31:50|33480.41|33480.41|33480.41|33480.41|33480.41|33480.41|33480.41|33480.41|0
1630074730000|2021-08-27 14:32:10|33485.12|33485.12|33485.12|33485.12|33485.12|33485.12|33485.12|33485.12|0
1630074760000|2021-08-27 14:32:40|33490.97|33490.97|33496.83|33496.83|33496.83|33496.83|33490.97|33490.97|0
1630074770000|2021-08-27 14:32:50|33499.18|33499.18|33499.18|33499.18|33499.18|33499.18|33499.18|33499.18|0
1630074780000|2021-08-27 14:33:00|33503.88|33503.88|33501.53|33501.53|33503.88|33503.88|33501.53|33501.53|0
1630074790000|2021-08-27 14:33:10|33495.68|33495.68|33495.68|33495.68|33495.68|33495.68|33495.68|33495.68|0
1630074810000|2021-08-27 14:33:30|33483.96|33483.96|33489.82|33489.82|33489.82|33489.82|33483.96|33483.96|0
1630074850000|2021-08-27 14:34:10|33495.68|33495.68|33495.68|33495.68|33495.68|33495.68|33489.82|33489.82|0
1630074970000|2021-08-27 14:36:10|33502.73|33502.73|33502.73|33502.73|33502.73|33502.73|33502.73|33502.73|0
1630074980000|2021-08-27 14:36:20|33498.03|33498.03|33498.03|33498.03|33498.03|33498.03|33498.03|33498.03|0
1630075100000|2021-08-27 14:38:20|33491.27|33491.27|33484.52|33484.52|33498.03|33498.03|33484.52|33484.52|0
1630075110000|2021-08-27 14:38:30|33491.27|33491.27|33484.52|33484.52|33491.27|33491.27|33484.52|33484.52|0
1630075120000|2021-08-27 14:38:40|33490.37|33490.37|33478.66|33478.66|33496.23|33496.23|33478.66|33478.66|0
1630075240000|2021-08-27 14:40:40|33476.31|33476.31|33476.31|33476.31|33476.31|33476.31|33476.31|33476.31|0
1630075250000|2021-08-27 14:40:50|33478.66|33478.66|33478.66|33478.66|33478.66|33478.66|33478.66|33478.66|0
1630075270000|2021-08-27 14:41:10|33490.37|33490.37|33490.37|33490.37|33490.37|33490.37|33490.37|33490.37|0
1630075290000|2021-08-27 14:41:30|33503.88|33503.88|33503.88|33503.88|33503.88|33503.88|33503.88|33503.88|0
1630075330000|2021-08-27 14:42:10|33490.37|33490.37|33490.37|33490.37|33490.37|33490.37|33490.37|33490.37|0
1630075500000|2021-08-27 14:45:00|33492.72|33492.72|33492.72|33492.72|33492.72|33492.72|33492.72|33492.72|0
1630075520000|2021-08-27 14:45:20|33488.02|33488.02|33478.66|33478.66|33488.02|33488.02|33476.31|33476.31|0
1630075530000|2021-08-27 14:45:30|33490.37|33490.37|33478.66|33478.66|33490.37|33490.37|33478.66|33478.66|0
1630075560000|2021-08-27 14:46:00|33484.52|33484.52|33478.66|33478.66|33484.52|33484.52|33478.66|33478.66|0
1630075580000|2021-08-27 14:46:20|33481.01|33481.01|33481.01|33481.01|33486.87|33486.87|33475.15|33475.15|0
1630075590000|2021-08-27 14:46:30|33486.87|33486.87|33481.01|33481.01|33486.87|33486.87|33481.01|33481.01|0
1630075600000|2021-08-27 14:46:40|33475.15|33475.15|33475.15|33475.15|33475.15|33475.15|33475.15|33475.15|0
1630075610000|2021-08-27 14:46:50|33492.72|33492.72|33506.23|33506.23|33506.23|33506.23|33492.72|33492.72|0
1630075620000|2021-08-27 14:47:00|33512.09|33512.09|33523.81|33523.81|33523.81|33523.81|33512.09|33512.09|0
1630075630000|2021-08-27 14:47:10|33529.66|33529.66|33529.66|33529.66|33529.66|33529.66|33529.66|33529.66|0
1630075650000|2021-08-27 14:47:30|33535.52|33535.52|33535.52|33535.52|33535.52|33535.52|33535.52|33535.52|0
1630075660000|2021-08-27 14:47:40|33541.38|33541.38|33541.38|33541.38|33541.38|33541.38|33541.38|33541.38|0
1630075680000|2021-08-27 14:48:00|33535.52|33535.52|33535.52|33535.52|33535.52|33535.52|33535.52|33535.52|0
1630075690000|2021-08-27 14:48:10|33529.66|33529.66|33529.66|33529.66|33529.66|33529.66|33529.66|33529.66|0
1630075770000|2021-08-27 14:49:30|33517.95|33517.95|33517.95|33517.95|33517.95|33517.95|33517.95|33517.95|0
1630075800000|2021-08-27 14:50:00|33535.52|33535.52|33541.38|33541.38|33541.38|33541.38|33535.52|33535.52|0
1630075850000|2021-08-27 14:50:50|33535.52|33535.52|33529.66|33529.66|33535.52|33535.52|33529.66|33529.66|0
1630075880000|2021-08-27 14:51:20|33523.81|33523.81|33523.81|33523.81|33523.81|33523.81|33523.81|33523.81|0
1630075950000|2021-08-27 14:52:30|33517.95|33517.95|33517.95|33517.95|33517.95|33517.95|33517.95|33517.95|0
1630076110000|2021-08-27 14:55:10|33523.81|33523.81|33523.81|33523.81|33523.81|33523.81|33523.81|33523.81|0
1630076170000|2021-08-27 14:56:10|33529.66|33529.66|33529.66|33529.66|33529.66|33529.66|33529.66|33529.66|0
1630076260000|2021-08-27 14:57:40|33527.31|33527.31|33522.61|33522.61|33527.31|33527.31|33522.61|33522.61|0
1630076330000|2021-08-27 14:58:50|33540.18|33540.18|33540.18|33540.18|33540.18|33540.18|33540.18|33540.18|0
1630076370000|2021-08-27 14:59:30|33544.88|33544.88|33517.31|33517.31|33544.88|33544.88|33517.31|33517.31|0
1630076390000|2021-08-27 14:59:50|33511.45|33511.45|33511.45|33511.45|33511.45|33511.45|33511.45|33511.45|0
1630076410000|2021-08-27 15:00:10|33513.8|33513.8|33513.8|33513.8|33513.8|33513.8|33513.8|33513.8|0
1630076450000|2021-08-27 15:00:50|33525.52|33525.52|33513.8|33513.8|33525.52|33525.52|33513.8|33513.8|0
1630076460000|2021-08-27 15:01:00|33511.45|33511.45|33511.45|33511.45|33511.45|33511.45|33511.45|33511.45|0
1630076490000|2021-08-27 15:01:30|33516.15|33516.15|33509.14|33509.14|33518.5|33518.5|33509.14|33509.14|0
1630076500000|2021-08-27 15:01:40|33515|33515|33518.5|33518.5|33518.5|33518.5|33512.65|33512.65|0
1630076520000|2021-08-27 15:02:00|33532.01|33532.01|33532.01|33532.01|33532.01|33532.01|33532.01|33532.01|0
1630076530000|2021-08-27 15:02:10|33504.99|33504.99|33491.48|33491.48|33518.5|33518.5|33491.48|33491.48|0
1630076540000|2021-08-27 15:02:20|33493.83|33493.83|33513.2|33513.2|33520.85|33520.85|33493.83|33493.83|0
1630076560000|2021-08-27 15:02:40|33515.55|33515.55|33529.06|33529.06|33529.06|33529.06|33515.55|33515.55|0
1630076570000|2021-08-27 15:02:50|33534.92|33534.92|33534.92|33534.92|33534.92|33534.92|33534.92|33534.92|0
1630076590000|2021-08-27 15:03:10|33523.21|33523.21|33517.35|33517.35|33523.21|33523.21|33517.35|33517.35|0
1630076610000|2021-08-27 15:03:30|33524.1|33524.1|33517.35|33517.35|33524.1|33524.1|33517.35|33517.35|0
1630076620000|2021-08-27 15:03:40|33505.63|33505.63|33499.78|33499.78|33505.63|33505.63|33499.78|33499.78|0
1630076640000|2021-08-27 15:04:00|33505.63|33505.63|33505.63|33505.63|33505.63|33505.63|33505.63|33505.63|0
1630076650000|2021-08-27 15:04:10|33519.15|33519.15|33499.78|33499.78|33519.15|33519.15|33499.78|33499.78|0
1630076660000|2021-08-27 15:04:20|33497.43|33497.43|33497.43|33497.43|33497.43|33497.43|33497.43|33497.43|0
1630076670000|2021-08-27 15:04:30|33509.14|33509.14|33503.28|33503.28|33509.14|33509.14|33503.28|33503.28|0
1630076680000|2021-08-27 15:04:40|33497.43|33497.43|33497.43|33497.43|33497.43|33497.43|33497.43|33497.43|0
1630076690000|2021-08-27 15:04:50|33499.78|33499.78|33499.78|33499.78|33499.78|33499.78|33499.78|33499.78|0
1630076740000|2021-08-27 15:05:40|33513.29|33513.29|33513.29|33513.29|33513.29|33513.29|33513.29|33513.29|0
1630076750000|2021-08-27 15:05:50|33519.15|33519.15|33513.29|33513.29|33519.15|33519.15|33513.29|33513.29|0
1630076770000|2021-08-27 15:06:10|33499.78|33499.78|33499.78|33499.78|33499.78|33499.78|33499.78|33499.78|0
1630076790000|2021-08-27 15:06:30|33497.43|33497.43|33497.43|33497.43|33497.43|33497.43|33497.43|33497.43|0
1630076820000|2021-08-27 15:07:00|33503.28|33503.28|33497.43|33497.43|33503.28|33503.28|33497.43|33497.43|0
1630076880000|2021-08-27 15:08:00|33503.28|33503.28|33497.43|33497.43|33503.28|33503.28|33497.43|33497.43|0
1630076890000|2021-08-27 15:08:10|33503.28|33503.28|33503.28|33503.28|33503.28|33503.28|33503.28|33503.28|0
1630077000000|2021-08-27 15:10:00|33507.99|33507.99|33507.99|33507.99|33507.99|33507.99|33507.99|33507.99|0
1630077020000|2021-08-27 15:10:20|33496.27|33496.27|33496.27|33496.27|33496.27|33496.27|33496.27|33496.27|0
1630077050000|2021-08-27 15:10:50|33490.41|33490.41|33484.56|33484.56|33490.41|33490.41|33484.56|33484.56|0
1630077070000|2021-08-27 15:11:10|33490.41|33490.41|33490.41|33490.41|33490.41|33490.41|33490.41|33490.41|0
1630077090000|2021-08-27 15:11:30|33485.71|33485.71|33485.71|33485.71|33485.71|33485.71|33485.71|33485.71|0
1630077170000|2021-08-27 15:12:50|33491.57|33491.57|33491.57|33491.57|33491.57|33491.57|33491.57|33491.57|0
1630077220000|2021-08-27 15:13:40|33496.27|33496.27|33496.27|33496.27|33496.27|33496.27|33496.27|33496.27|0
1630077230000|2021-08-27 15:13:50|33493.92|33493.92|33491.57|33491.57|33493.92|33493.92|33491.57|33491.57|0
1630077240000|2021-08-27 15:14:00|33496.27|33496.27|33500.97|33500.97|33500.97|33500.97|33496.27|33496.27|0
1630077290000|2021-08-27 15:14:50|33505.68|33505.68|33505.68|33505.68|33505.68|33505.68|33505.68|33505.68|0
1630077320000|2021-08-27 15:15:20|33511.53|33511.53|33511.53|33511.53|33511.53|33511.53|33511.53|33511.53|0
1630077330000|2021-08-27 15:15:30|33505.68|33505.68|33505.68|33505.68|33505.68|33505.68|33505.68|33505.68|0
1630077390000|2021-08-27 15:16:30|33503.32|33503.32|33503.32|33503.32|33503.32|33503.32|33503.32|33503.32|0
1630077400000|2021-08-27 15:16:40|33500.97|33500.97|33498.62|33498.62|33500.97|33500.97|33498.62|33498.62|0
1630077410000|2021-08-27 15:16:50|33493.92|33493.92|33493.92|33493.92|33493.92|33493.92|33493.92|33493.92|0
1630077420000|2021-08-27 15:17:00|33491.57|33491.57|33491.57|33491.57|33491.57|33491.57|33491.57|33491.57|0
1630077460000|2021-08-27 15:17:40|33485.71|33485.71|33485.71|33485.71|33485.71|33485.71|33485.71|33485.71|0
1630077590000|2021-08-27 15:19:50|33491.57|33491.57|33491.57|33491.57|33491.57|33491.57|33491.57|33491.57|0
1630077630000|2021-08-27 15:20:30|33479.85|33479.85|33485.71|33485.71|33485.71|33485.71|33479.85|33479.85|0
1630077650000|2021-08-27 15:20:50|33491.57|33491.57|33499.22|33499.22|33510.94|33510.94|33491.57|33491.57|0
1630077670000|2021-08-27 15:21:10|33506.28|33506.28|33506.28|33506.28|33512.13|33512.13|33506.28|33506.28|0
1630077680000|2021-08-27 15:21:20|33512.13|33512.13|33512.13|33512.13|33512.13|33512.13|33512.13|33512.13|0
1630077700000|2021-08-27 15:21:40|33506.28|33506.28|33503.92|33503.92|33517.99|33517.99|33503.92|33503.92|0
1630077770000|2021-08-27 15:22:50|33490.41|33490.41|33490.41|33490.41|33490.41|33490.41|33490.41|33490.41|0
1630077790000|2021-08-27 15:23:10|33492.77|33492.77|33492.77|33492.77|33492.77|33492.77|33492.77|33492.77|0
1630077850000|2021-08-27 15:24:10|33506.28|33506.28|33506.28|33506.28|33506.28|33506.28|33506.28|33506.28|0
1630077870000|2021-08-27 15:24:30|33498.62|33498.62|33504.48|33504.48|33504.48|33504.48|33498.62|33498.62|0
1630077880000|2021-08-27 15:24:40|33492.77|33492.77|33492.77|33492.77|33492.77|33492.77|33492.77|33492.77|0
1630077890000|2021-08-27 15:24:50|33486.91|33486.91|33498.62|33498.62|33498.62|33498.62|33486.91|33486.91|0
1630077920000|2021-08-27 15:25:20|33492.77|33492.77|33498.62|33498.62|33498.62|33498.62|33486.91|33486.91|0
1630077940000|2021-08-27 15:25:40|33492.77|33492.77|33492.77|33492.77|33492.77|33492.77|33492.77|33492.77|0
1630077950000|2021-08-27 15:25:50|33506.28|33506.28|33506.28|33506.28|33506.28|33506.28|33506.28|33506.28|0
1630077960000|2021-08-27 15:26:00|33503.92|33503.92|33508.63|33508.63|33508.63|33508.63|33503.92|33503.92|0
1630077970000|2021-08-27 15:26:10|33506.28|33506.28|33506.28|33506.28|33506.28|33506.28|33506.28|33506.28|0
1630078000000|2021-08-27 15:26:40|33500.42|33500.42|33500.42|33500.42|33500.42|33500.42|33500.42|33500.42|0
1630078020000|2021-08-27 15:27:00|33512.13|33512.13|33512.13|33512.13|33512.13|33512.13|33512.13|33512.13|0
1630078060000|2021-08-27 15:27:40|33500.42|33500.42|33500.42|33500.42|33500.42|33500.42|33500.42|33500.42|0
1630078080000|2021-08-27 15:28:00|33486.91|33486.91|33492.77|33492.77|33498.62|33498.62|33486.91|33486.91|0
1630078100000|2021-08-27 15:28:20|33495.12|33495.12|33489.26|33489.26|33495.12|33495.12|33489.26|33489.26|0
1630078110000|2021-08-27 15:28:30|33483.4|33483.4|33477.54|33477.54|33483.4|33483.4|33477.54|33477.54|0
1630078120000|2021-08-27 15:28:40|33483.4|33483.4|33477.54|33477.54|33483.4|33483.4|33477.54|33477.54|0
1630078130000|2021-08-27 15:28:50|33483.4|33483.4|33469.89|33469.89|33483.4|33483.4|33464.03|33464.03|0
1630078160000|2021-08-27 15:29:20|33464.03|33464.03|33464.03|33464.03|33464.03|33464.03|33464.03|33464.03|0
1630078170000|2021-08-27 15:29:30|33458.18|33458.18|33469.89|33469.89|33469.89|33469.89|33458.18|33458.18|0
1630078190000|2021-08-27 15:29:50|33496.91|33496.91|33499.26|33499.26|33499.26|33499.26|33485.2|33485.2|0
1630394100000|2021-08-31 07:15:00|33553.47|33553.47|33564.03|33564.03|33564.03|33564.03|33553.47|33553.47|0
1630394110000|2021-08-31 07:15:10|33546.46|33546.46|33533.85|33533.85|33546.46|33546.46|33527.99|33527.99|0
1630394120000|2021-08-31 07:15:20|33538.55|33538.55|33520.98|33520.98|33538.55|33538.55|33520.98|33520.98|0
1630394180000|2021-08-31 07:16:20|33532.69|33532.69|33532.69|33532.69|33532.69|33532.69|33532.69|33532.69|0
1630394190000|2021-08-31 07:16:30|33525.64|33525.64|33501.02|33501.02|33525.64|33525.64|33501.02|33501.02|0
1630394200000|2021-08-31 07:16:40|33503.37|33503.37|33514.53|33514.53|33514.53|33514.53|33501.02|33501.02|0
1630394210000|2021-08-31 07:16:50|33501.02|33501.02|33495.16|33495.16|33501.02|33501.02|33495.16|33495.16|0
1630394320000|2021-08-31 07:18:40|33508.67|33508.67|33508.67|33508.67|33508.67|33508.67|33508.67|33508.67|0
1630394330000|2021-08-31 07:18:50|33491.1|33491.1|33491.1|33491.1|33491.1|33491.1|33491.1|33491.1|0
1630394380000|2021-08-31 07:19:40|33477.59|33477.59|33489.3|33489.3|33489.3|33489.3|33477.59|33477.59|0
1630394400000|2021-08-31 07:20:00|33518.59|33518.59|33518.59|33518.59|33518.59|33518.59|33518.59|33518.59|0
1630394410000|2021-08-31 07:20:10|33495.16|33495.16|33456.43|33456.43|33495.16|33495.16|33456.43|33456.43|0
1630394450000|2021-08-31 07:20:50|33474|33474|33474|33474|33474|33474|33474|33474|0
1630394470000|2021-08-31 07:21:10|33462.28|33462.28|33444.71|33444.71|33462.28|33462.28|33444.71|33444.71|0
1630394530000|2021-08-31 07:22:10|33433|33433|33433|33433|33433|33433|33433|33433|0
1630394560000|2021-08-31 07:22:40|33427.14|33427.14|33427.14|33427.14|33427.14|33427.14|33427.14|33427.14|0
1630394630000|2021-08-31 07:23:50|33409.57|33409.57|33397.85|33397.85|33409.57|33409.57|33397.85|33397.85|0
1630394670000|2021-08-31 07:24:30|33409.57|33409.57|33411.92|33411.92|33411.92|33411.92|33409.57|33409.57|0
1630394690000|2021-08-31 07:24:50|33402.51|33402.51|33402.51|33402.51|33402.51|33402.51|33402.51|33402.51|0
1630394700000|2021-08-31 07:25:00|33431.8|33431.8|33437.66|33437.66|33437.66|33437.66|33431.8|33431.8|0
1630394730000|2021-08-31 07:25:30|33455.23|33455.23|33478.66|33478.66|33478.66|33478.66|33455.23|33455.23|0
1630394800000|2021-08-31 07:26:40|33492.77|33492.77|33492.77|33492.77|33492.77|33492.77|33492.77|33492.77|0
1630394850000|2021-08-31 07:27:30|33510.34|33510.34|33510.34|33510.34|33510.34|33510.34|33510.34|33510.34|0
1630394860000|2021-08-31 07:27:40|33504.48|33504.48|33504.48|33504.48|33504.48|33504.48|33504.48|33504.48|0
1630394950000|2021-08-31 07:29:10|33522.05|33522.05|33522.05|33522.05|33522.05|33522.05|33522.05|33522.05|0
1630394960000|2021-08-31 07:29:20|33486.91|33486.91|33463.48|33463.48|33486.91|33486.91|33463.48|33463.48|0
1630394970000|2021-08-31 07:29:30|33481.05|33481.05|33481.05|33481.05|33481.05|33481.05|33481.05|33481.05|0
1630395010000|2021-08-31 07:30:10|33475.19|33475.19|33486.91|33486.91|33486.91|33486.91|33475.19|33475.19|0
1630395070000|2021-08-31 07:31:10|33493.96|33493.96|33493.96|33493.96|33493.96|33493.96|33493.96|33493.96|0
1630395080000|2021-08-31 07:31:20|33505.68|33505.68|33517.39|33517.39|33517.39|33517.39|33505.68|33505.68|0
1630395110000|2021-08-31 07:31:50|33523.25|33523.25|33523.25|33523.25|33523.25|33523.25|33523.25|33523.25|0
1630395180000|2021-08-31 07:33:00|33493.96|33493.96|33493.96|33493.96|33493.96|33493.96|33493.96|33493.96|0
1630395240000|2021-08-31 07:34:00|33488.1|33488.1|33488.1|33488.1|33488.1|33488.1|33488.1|33488.1|0
1630395260000|2021-08-31 07:34:20|33482.25|33482.25|33482.25|33482.25|33482.25|33482.25|33482.25|33482.25|0
1630395280000|2021-08-31 07:34:40|33515.08|33515.08|33515.08|33515.08|33515.08|33515.08|33515.08|33515.08|0
1630395310000|2021-08-31 07:35:10|33532.65|33532.65|33532.65|33532.65|33532.65|33532.65|33532.65|33532.65|0
1630395360000|2021-08-31 07:36:00|33503.37|33503.37|33485.79|33485.79|33503.37|33503.37|33485.79|33485.79|0
1630395370000|2021-08-31 07:36:10|33472.28|33472.28|33485.79|33485.79|33485.79|33485.79|33472.28|33472.28|0
1630395400000|2021-08-31 07:36:40|33488.15|33488.15|33488.15|33488.15|33488.15|33488.15|33488.15|33488.15|0
1630395410000|2021-08-31 07:36:50|33482.29|33482.29|33482.29|33482.29|33482.29|33482.29|33482.29|33482.29|0
1630395420000|2021-08-31 07:37:00|33488.15|33488.15|33470.57|33470.57|33488.15|33488.15|33470.57|33470.57|0
1630395430000|2021-08-31 07:37:10|33463.52|33463.52|33441.25|33441.25|33468.22|33468.22|33441.25|33441.25|0
1630395510000|2021-08-31 07:38:30|33470.53|33470.53|33441.25|33441.25|33470.53|33470.53|33441.25|33441.25|0
1630395560000|2021-08-31 07:39:20|33447.1|33447.1|33435.39|33435.39|33447.1|33447.1|33435.39|33435.39|0
1630395670000|2021-08-31 07:41:10|33421.88|33421.88|33427.74|33427.74|33427.74|33427.74|33421.88|33421.88|0
1630395730000|2021-08-31 07:42:10|33421.88|33421.88|33421.88|33421.88|33421.88|33421.88|33421.88|33421.88|0
1630395740000|2021-08-31 07:42:20|33416.02|33416.02|33416.02|33416.02|33416.02|33416.02|33416.02|33416.02|0
1630395760000|2021-08-31 07:42:40|33410.16|33410.16|33410.16|33410.16|33410.16|33410.16|33410.16|33410.16|0
1630395830000|2021-08-31 07:43:50|33414.87|33414.87|33414.87|33414.87|33414.87|33414.87|33414.87|33414.87|0
1630395860000|2021-08-31 07:44:20|33403.15|33403.15|33403.15|33403.15|33403.15|33403.15|33403.15|33403.15|0
1630395890000|2021-08-31 07:44:50|33397.29|33397.29|33397.29|33397.29|33397.29|33397.29|33397.29|33397.29|0
1630395900000|2021-08-31 07:45:00|33409.01|33409.01|33409.01|33409.01|33409.01|33409.01|33409.01|33409.01|0
1630396120000|2021-08-31 07:48:40|33420.72|33420.72|33420.72|33420.72|33420.72|33420.72|33420.72|33420.72|0
1630396130000|2021-08-31 07:48:50|33423.07|33423.07|33423.07|33423.07|33423.07|33423.07|33423.07|33423.07|0
1630396150000|2021-08-31 07:49:10|33428.93|33428.93|33428.93|33428.93|33428.93|33428.93|33428.93|33428.93|0
1630396180000|2021-08-31 07:49:40|33434.79|33434.79|33434.79|33434.79|33434.79|33434.79|33434.79|33434.79|0
1630396210000|2021-08-31 07:50:10|33423.07|33423.07|33428.93|33428.93|33428.93|33428.93|33423.07|33423.07|0
1630396240000|2021-08-31 07:50:40|33399.65|33399.65|33397.29|33397.29|33399.65|33399.65|33397.29|33397.29|0
1630396260000|2021-08-31 07:51:00|33403.15|33403.15|33403.15|33403.15|33403.15|33403.15|33403.15|33403.15|0
1630396310000|2021-08-31 07:51:50|33416.66|33416.66|33416.66|33416.66|33416.66|33416.66|33416.66|33416.66|0
1630396480000|2021-08-31 07:54:40|33419.01|33419.01|33411.96|33411.96|33419.01|33419.01|33411.96|33411.96|0
1630396580000|2021-08-31 07:56:20|33400.25|33400.25|33394.39|33394.39|33400.25|33400.25|33394.39|33394.39|0
1630396590000|2021-08-31 07:56:30|33382.67|33382.67|33382.67|33382.67|33382.67|33382.67|33382.67|33382.67|0
1630396610000|2021-08-31 07:56:50|33376.82|33376.82|33388.53|33388.53|33388.53|33388.53|33376.82|33376.82|0
1630396720000|2021-08-31 07:58:40|33394.39|33394.39|33394.39|33394.39|33394.39|33394.39|33394.39|33394.39|0
1630396760000|2021-08-31 07:59:20|33401.44|33401.44|33378.01|33378.01|33401.44|33401.44|33378.01|33378.01|0
1630396810000|2021-08-31 08:00:10|33375.66|33375.66|33375.66|33375.66|33375.66|33375.66|33375.66|33375.66|0
1630396860000|2021-08-31 08:01:00|33378.01|33378.01|33348.73|33348.73|33378.01|33378.01|33348.73|33348.73|0
1630396890000|2021-08-31 08:01:30|33342.87|33342.87|33342.87|33342.87|33342.87|33342.87|33342.87|33342.87|0
1630396930000|2021-08-31 08:02:10|33348.73|33348.73|33348.73|33348.73|33348.73|33348.73|33348.73|33348.73|0
1630396950000|2021-08-31 08:02:30|33355.78|33355.78|33355.78|33355.78|33355.78|33355.78|33355.78|33355.78|0
1630396960000|2021-08-31 08:02:40|33358.13|33358.13|33358.13|33358.13|33358.13|33358.13|33358.13|33358.13|0
1630396990000|2021-08-31 08:03:10|33353.43|33353.43|33353.43|33353.43|33353.43|33353.43|33353.43|33353.43|0
1630397040000|2021-08-31 08:04:00|33376.86|33376.86|33353.43|33353.43|33376.86|33376.86|33353.43|33353.43|0
1630397050000|2021-08-31 08:04:10|33365.14|33365.14|33394.43|33394.43|33394.43|33394.43|33365.14|33365.14|0
1630397090000|2021-08-31 08:04:50|33371|33371|33371|33371|33371|33371|33371|33371|0
1630397120000|2021-08-31 08:05:20|33382.72|33382.72|33382.72|33382.72|33382.72|33382.72|33382.72|33382.72|0
1630397170000|2021-08-31 08:06:10|33400.29|33400.29|33394.43|33394.43|33400.29|33400.29|33394.43|33394.43|0
1630397210000|2021-08-31 08:06:50|33400.29|33400.29|33401.44|33401.44|33401.44|33401.44|33395.59|33395.59|0
1630397220000|2021-08-31 08:07:00|33383.87|33383.87|33383.87|33383.87|33383.87|33383.87|33383.87|33383.87|0
1630397240000|2021-08-31 08:07:20|33413.16|33413.16|33413.16|33413.16|33413.16|33413.16|33413.16|33413.16|0
1630397250000|2021-08-31 08:07:30|33360.44|33360.44|33360.44|33360.44|33360.44|33360.44|33360.44|33360.44|0
1630397460000|2021-08-31 08:11:00|33378.01|33378.01|33383.87|33383.87|33383.87|33383.87|33378.01|33378.01|0
1630397470000|2021-08-31 08:11:10|33370.36|33370.36|33370.36|33370.36|33370.36|33370.36|33370.36|33370.36|0
1630397510000|2021-08-31 08:11:50|33372.71|33372.71|33372.71|33372.71|33372.71|33372.71|33372.71|33372.71|0
1630397520000|2021-08-31 08:12:00|33386.22|33386.22|33397.38|33397.38|33399.73|33399.73|33386.22|33386.22|0
1630397530000|2021-08-31 08:12:10|33370.36|33370.36|33383.87|33383.87|33383.87|33383.87|33370.36|33370.36|0
1630397570000|2021-08-31 08:12:50|33378.01|33378.01|33389.73|33389.73|33389.73|33389.73|33378.01|33378.01|0
1630397590000|2021-08-31 08:13:10|33376.22|33376.22|33376.22|33376.22|33376.22|33376.22|33376.22|33376.22|0
1630397650000|2021-08-31 08:14:10|33382.07|33382.07|33382.07|33382.07|33382.07|33382.07|33382.07|33382.07|0
1630397710000|2021-08-31 08:15:10|33376.22|33376.22|33383.23|33383.23|33387.93|33387.93|33376.22|33376.22|0
1630397740000|2021-08-31 08:15:40|33377.37|33377.37|33377.37|33377.37|33377.37|33377.37|33377.37|33377.37|0
1630397870000|2021-08-31 08:17:50|33379.72|33379.72|33379.72|33379.72|33379.72|33379.72|33379.72|33379.72|0
1630397890000|2021-08-31 08:18:10|33385.58|33385.58|33385.58|33385.58|33385.58|33385.58|33385.58|33385.58|0
1630397960000|2021-08-31 08:19:20|33383.23|33383.23|33383.23|33383.23|33383.23|33383.23|33383.23|33383.23|0
1630398060000|2021-08-31 08:21:00|33389.09|33389.09|33383.23|33383.23|33389.09|33389.09|33383.23|33383.23|0
1630398120000|2021-08-31 08:22:00|33371.51|33371.51|33371.51|33371.51|33371.51|33371.51|33371.51|33371.51|0
1630398140000|2021-08-31 08:22:20|33385.03|33385.03|33371.51|33371.51|33385.03|33385.03|33371.51|33371.51|0
1630398200000|2021-08-31 08:23:20|33365.66|33365.66|33365.66|33365.66|33365.66|33365.66|33365.66|33365.66|0
1630398240000|2021-08-31 08:24:00|33371.51|33371.51|33371.51|33371.51|33371.51|33371.51|33371.51|33371.51|0
1630398270000|2021-08-31 08:24:30|33373.87|33373.87|33373.87|33373.87|33373.87|33373.87|33373.87|33373.87|0
1630398330000|2021-08-31 08:25:30|33391.44|33391.44|33391.44|33391.44|33391.44|33391.44|33391.44|33391.44|0
1630398480000|2021-08-31 08:28:00|33404.95|33404.95|33404.95|33404.95|33404.95|33404.95|33404.95|33404.95|0
1630398600000|2021-08-31 08:30:00|33393.23|33393.23|33393.23|33393.23|33393.23|33393.23|33393.23|33393.23|0
1630398620000|2021-08-31 08:30:20|33381.52|33381.52|33381.52|33381.52|33381.52|33381.52|33381.52|33381.52|0
1630398640000|2021-08-31 08:30:40|33383.87|33383.87|33383.87|33383.87|33383.87|33383.87|33383.87|33383.87|0
1630398660000|2021-08-31 08:31:00|33372.16|33372.16|33394.43|33394.43|33394.43|33394.43|33372.16|33372.16|0
1630398690000|2021-08-31 08:31:30|33380.92|33380.92|33380.92|33380.92|33380.92|33380.92|33380.92|33380.92|0
1630398710000|2021-08-31 08:31:50|33385.62|33385.62|33385.62|33385.62|33385.62|33385.62|33385.62|33385.62|0
1630398730000|2021-08-31 08:32:10|33397.34|33397.34|33385.62|33385.62|33397.34|33397.34|33385.62|33385.62|0
1630398750000|2021-08-31 08:32:30|33397.34|33397.34|33397.34|33397.34|33397.34|33397.34|33397.34|33397.34|0
1630398780000|2021-08-31 08:33:00|33410.85|33410.85|33404.99|33404.99|33410.85|33410.85|33404.99|33404.99|0
1630398790000|2021-08-31 08:33:10|33377.97|33377.97|33377.97|33377.97|33377.97|33377.97|33377.97|33377.97|0
1630398820000|2021-08-31 08:33:40|33372.11|33372.11|33372.11|33372.11|33372.11|33372.11|33372.11|33372.11|0
1630398860000|2021-08-31 08:34:20|33377.97|33377.97|33383.83|33383.83|33383.83|33383.83|33377.97|33377.97|0
1630398900000|2021-08-31 08:35:00|33393.23|33393.23|33393.23|33393.23|33393.23|33393.23|33393.23|33393.23|0
1630398920000|2021-08-31 08:35:20|33397.93|33397.93|33397.93|33397.93|33397.93|33397.93|33397.93|33397.93|0
1630398950000|2021-08-31 08:35:50|33392.07|33392.07|33389.72|33389.72|33392.07|33392.07|33389.72|33389.72|0
1630398960000|2021-08-31 08:36:00|33387.37|33387.37|33387.37|33387.37|33387.37|33387.37|33387.37|33387.37|0
1630399040000|2021-08-31 08:37:20|33380.32|33380.32|33380.32|33380.32|33380.32|33380.32|33380.32|33380.32|0
1630399080000|2021-08-31 08:38:00|33374.46|33374.46|33374.46|33374.46|33374.46|33374.46|33374.46|33374.46|0
1630399130000|2021-08-31 08:38:50|33369.76|33369.76|33369.76|33369.76|33369.76|33369.76|33369.76|33369.76|0
1630399140000|2021-08-31 08:39:00|33363.9|33363.9|33363.9|33363.9|33363.9|33363.9|33363.9|33363.9|0
1630399200000|2021-08-31 08:40:00|33358.05|33358.05|33358.05|33358.05|33358.05|33358.05|33358.05|33358.05|0
1630399300000|2021-08-31 08:41:40|33353.34|33353.34|33356.85|33356.85|33356.85|33356.85|33350.99|33350.99|0
1630399320000|2021-08-31 08:42:00|33370.36|33370.36|33370.36|33370.36|33370.36|33370.36|33370.36|33370.36|0
1630399330000|2021-08-31 08:42:10|33343.34|33343.34|33343.34|33343.34|33343.34|33343.34|33343.34|33343.34|0
1630399370000|2021-08-31 08:42:50|33355.05|33355.05|33355.05|33355.05|33355.05|33355.05|33355.05|33355.05|0
1630399380000|2021-08-31 08:43:00|33352.7|33352.7|33352.7|33352.7|33352.7|33352.7|33352.7|33352.7|0
1630399390000|2021-08-31 08:43:10|33379.72|33379.72|33379.72|33379.72|33379.72|33379.72|33379.72|33379.72|0
1630399480000|2021-08-31 08:44:40|33391.44|33391.44|33391.44|33391.44|33391.44|33391.44|33391.44|33391.44|0
1630399540000|2021-08-31 08:45:40|33400.84|33400.84|33400.84|33400.84|33400.84|33400.84|33400.84|33400.84|0
1630399550000|2021-08-31 08:45:50|33389.13|33389.13|33389.13|33389.13|33389.13|33389.13|33389.13|33389.13|0
1630399590000|2021-08-31 08:46:30|33391.48|33391.48|33379.76|33379.76|33391.48|33391.48|33379.76|33379.76|0
1630399630000|2021-08-31 08:47:10|33352.74|33352.74|33358.6|33358.6|33358.6|33358.6|33352.74|33352.74|0
1630399690000|2021-08-31 08:48:10|33385.62|33385.62|33385.62|33385.62|33385.62|33385.62|33385.62|33385.62|0
1630399870000|2021-08-31 08:51:10|33391.48|33391.48|33391.48|33391.48|33391.48|33391.48|33391.48|33391.48|0
1630400020000|2021-08-31 08:53:40|33409.05|33409.05|33409.05|33409.05|33409.05|33409.05|33409.05|33409.05|0
1630400030000|2021-08-31 08:53:50|33406.7|33406.7|33406.7|33406.7|33406.7|33406.7|33406.7|33406.7|0
1630400060000|2021-08-31 08:54:20|33393.19|33393.19|33393.19|33393.19|33393.19|33393.19|33393.19|33393.19|0
1630400120000|2021-08-31 08:55:20|33399.05|33399.05|33412.56|33412.56|33412.56|33412.56|33399.05|33399.05|0
1630400160000|2021-08-31 08:56:00|33414.91|33414.91|33414.91|33414.91|33414.91|33414.91|33414.91|33414.91|0
1630400170000|2021-08-31 08:56:10|33401.4|33401.4|33401.4|33401.4|33401.4|33401.4|33401.4|33401.4|0
1630400220000|2021-08-31 08:57:00|33403.75|33403.75|33403.75|33403.75|33403.75|33403.75|33403.75|33403.75|0
1630400230000|2021-08-31 08:57:10|33409.61|33409.61|33420.76|33420.76|33423.12|33423.12|33409.61|33409.61|0
1630400280000|2021-08-31 08:58:00|33438.34|33438.34|33438.34|33438.34|33438.34|33438.34|33438.34|33438.34|0
1630400300000|2021-08-31 08:58:20|33432.48|33432.48|33432.48|33432.48|33432.48|33432.48|33432.48|33432.48|0
1630400350000|2021-08-31 08:59:10|33418.97|33418.97|33418.97|33418.97|33418.97|33418.97|33418.97|33418.97|0
1630400410000|2021-08-31 09:00:10|33413.11|33413.11|33413.11|33413.11|33413.11|33413.11|33413.11|33413.11|0
1630400420000|2021-08-31 09:00:20|33418.97|33418.97|33418.97|33418.97|33418.97|33418.97|33418.97|33418.97|0
1630400450000|2021-08-31 09:00:50|33424.83|33424.83|33436.54|33436.54|33436.54|33436.54|33424.83|33424.83|0
1630400690000|2021-08-31 09:04:50|33442.4|33442.4|33447.1|33447.1|33447.1|33447.1|33442.4|33442.4|0
1630400700000|2021-08-31 09:05:00|33452.96|33452.96|33485.75|33485.75|33490.45|33490.45|33452.96|33452.96|0
1630400710000|2021-08-31 09:05:10|33488.1|33488.1|33488.1|33488.1|33488.1|33488.1|33488.1|33488.1|0
1630400720000|2021-08-31 09:05:20|33505.67|33505.67|33511.53|33511.53|33511.53|33511.53|33505.67|33505.67|0
1630400770000|2021-08-31 09:06:10|33505.67|33505.67|33505.67|33505.67|33505.67|33505.67|33505.67|33505.67|0
1630400800000|2021-08-31 09:06:40|33523.24|33523.24|33523.24|33523.24|33523.24|33523.24|33523.24|33523.24|0
1630400820000|2021-08-31 09:07:00|33518.54|33518.54|33518.54|33518.54|33518.54|33518.54|33518.54|33518.54|0
1630400870000|2021-08-31 09:07:50|33512.68|33512.68|33506.83|33506.83|33512.68|33512.68|33506.83|33506.83|0
1630400960000|2021-08-31 09:09:20|33500.97|33500.97|33506.83|33506.83|33506.83|33506.83|33500.97|33500.97|0
1630401010000|2021-08-31 09:10:10|33524.4|33524.4|33524.4|33524.4|33524.4|33524.4|33524.4|33524.4|0
1630401060000|2021-08-31 09:11:00|33512.68|33512.68|33512.68|33512.68|33512.68|33512.68|33512.68|33512.68|0
1630401070000|2021-08-31 09:11:10|33495.11|33495.11|33495.11|33495.11|33495.11|33495.11|33495.11|33495.11|0
1630401100000|2021-08-31 09:11:40|33483.4|33483.4|33483.4|33483.4|33483.4|33483.4|33483.4|33483.4|0
1630401120000|2021-08-31 09:12:00|33481.05|33481.05|33476.34|33476.34|33481.05|33481.05|33476.34|33476.34|0
1630401130000|2021-08-31 09:12:10|33488.06|33488.06|33476.34|33476.34|33488.06|33488.06|33476.34|33476.34|0
1630401190000|2021-08-31 09:13:10|33464.63|33464.63|33464.63|33464.63|33464.63|33464.63|33464.63|33464.63|0
1630401320000|2021-08-31 09:15:20|33451.12|33451.12|33451.12|33451.12|33451.12|33451.12|33451.12|33451.12|0
1630401440000|2021-08-31 09:17:20|33427.69|33427.69|33427.69|33427.69|33427.69|33427.69|33427.69|33427.69|0
1630401450000|2021-08-31 09:17:30|33421.83|33421.83|33427.69|33427.69|33427.69|33427.69|33421.83|33421.83|0
1630401470000|2021-08-31 09:17:50|33441.2|33441.2|33441.2|33441.2|33441.2|33441.2|33441.2|33441.2|0
1630401490000|2021-08-31 09:18:10|33452.92|33452.92|33452.92|33452.92|33452.92|33452.92|33452.92|33452.92|0
1630401500000|2021-08-31 09:18:20|33458.77|33458.77|33458.77|33458.77|33458.77|33458.77|33458.77|33458.77|0
1630401520000|2021-08-31 09:18:40|33465.83|33465.83|33465.83|33465.83|33465.83|33465.83|33465.83|33465.83|0
1630401720000|2021-08-31 09:22:00|33495.11|33495.11|33483.4|33483.4|33495.11|33495.11|33483.4|33483.4|0
1630401810000|2021-08-31 09:23:30|33471.68|33471.68|33459.97|33459.97|33471.68|33471.68|33459.97|33459.97|0
1630401890000|2021-08-31 09:24:50|33462.32|33462.32|33467.02|33467.02|33467.02|33467.02|33462.32|33462.32|0
1630401940000|2021-08-31 09:25:40|33478.74|33478.74|33478.74|33478.74|33478.74|33478.74|33478.74|33478.74|0
1630401950000|2021-08-31 09:25:50|33485.79|33485.79|33481.09|33481.09|33485.79|33485.79|33481.09|33481.09|0
1630402020000|2021-08-31 09:27:00|33483.44|33483.44|33483.44|33483.44|33483.44|33483.44|33483.44|33483.44|0
1630402100000|2021-08-31 09:28:20|33471.72|33471.72|33471.72|33471.72|33471.72|33471.72|33471.72|33471.72|0
1630402140000|2021-08-31 09:29:00|33448.3|33448.3|33448.3|33448.3|33448.3|33448.3|33448.3|33448.3|0
1630402150000|2021-08-31 09:29:10|33477.58|33477.58|33489.3|33489.3|33489.3|33489.3|33477.58|33477.58|0
1630402160000|2021-08-31 09:29:20|33501.01|33501.01|33501.01|33501.01|33501.01|33501.01|33501.01|33501.01|0
1630402180000|2021-08-31 09:29:40|33512.73|33512.73|33489.3|33489.3|33512.73|33512.73|33489.3|33489.3|0
1630402200000|2021-08-31 09:30:00|33483.44|33483.44|33489.3|33489.3|33489.3|33489.3|33483.44|33483.44|0
1630402210000|2021-08-31 09:30:10|33477.58|33477.58|33483.44|33483.44|33483.44|33483.44|33477.58|33477.58|0
1630402230000|2021-08-31 09:30:30|33481.09|33481.09|33481.09|33481.09|33481.09|33481.09|33481.09|33481.09|0
1630402310000|2021-08-31 09:31:50|33486.95|33486.95|33492.8|33492.8|33492.8|33492.8|33486.95|33486.95|0
1630402330000|2021-08-31 09:32:10|33498.66|33498.66|33498.66|33498.66|33498.66|33498.66|33498.66|33498.66|0
1630402350000|2021-08-31 09:32:30|33501.01|33501.01|33501.01|33501.01|33501.01|33501.01|33501.01|33501.01|0
1630402360000|2021-08-31 09:32:40|33498.66|33498.66|33498.66|33498.66|33498.66|33498.66|33498.66|33498.66|0
1630402530000|2021-08-31 09:35:30|33486.95|33486.95|33498.66|33498.66|33498.66|33498.66|33486.95|33486.95|0
1630402560000|2021-08-31 09:36:00|33504.52|33504.52|33504.52|33504.52|33504.52|33504.52|33504.52|33504.52|0
1630402570000|2021-08-31 09:36:10|33509.22|33509.22|33509.22|33509.22|33509.22|33509.22|33509.22|33509.22|0
1630402670000|2021-08-31 09:37:50|33491.65|33491.65|33491.65|33491.65|33491.65|33491.65|33491.65|33491.65|0
1630402720000|2021-08-31 09:38:40|33485.79|33485.79|33485.79|33485.79|33485.79|33485.79|33485.79|33485.79|0
1630402730000|2021-08-31 09:38:50|33481.09|33481.09|33481.09|33481.09|33481.09|33481.09|33481.09|33481.09|0
1630402800000|2021-08-31 09:40:00|33475.23|33475.23|33475.23|33475.23|33475.23|33475.23|33475.23|33475.23|0
1630402850000|2021-08-31 09:40:50|33486.95|33486.95|33486.95|33486.95|33486.95|33486.95|33486.95|33486.95|0
1630402890000|2021-08-31 09:41:30|33475.23|33475.23|33475.23|33475.23|33475.23|33475.23|33475.23|33475.23|0
1630403010000|2021-08-31 09:43:30|33482.28|33482.28|33482.28|33482.28|33482.28|33482.28|33482.28|33482.28|0
1630403060000|2021-08-31 09:44:20|33486.99|33486.99|33486.99|33486.99|33486.99|33486.99|33486.99|33486.99|0
1630403140000|2021-08-31 09:45:40|33481.13|33481.13|33475.27|33475.27|33481.13|33481.13|33475.27|33475.27|0
1630403150000|2021-08-31 09:45:50|33469.42|33469.42|33469.42|33469.42|33469.42|33469.42|33469.42|33469.42|0
1630403160000|2021-08-31 09:46:00|33464.71|33464.71|33464.71|33464.71|33464.71|33464.71|33464.71|33464.71|0
1630403180000|2021-08-31 09:46:20|33458.86|33458.86|33458.86|33458.86|33458.86|33458.86|33458.86|33458.86|0
1630403240000|2021-08-31 09:47:20|33453|33453|33453|33453|33453|33453|33453|33453|0
1630403320000|2021-08-31 09:48:40|33447.14|33447.14|33447.14|33447.14|33447.14|33447.14|33447.14|33447.14|0
1630403370000|2021-08-31 09:49:30|33458.86|33458.86|33458.86|33458.86|33458.86|33458.86|33458.86|33458.86|0
1630403470000|2021-08-31 09:51:10|33447.14|33447.14|33447.14|33447.14|33447.14|33447.14|33447.14|33447.14|0
1630403680000|2021-08-31 09:54:40|33429.57|33429.57|33429.57|33429.57|33429.57|33429.57|33417.86|33417.86|0
1630403770000|2021-08-31 09:56:10|33427.22|33427.22|33427.22|33427.22|33427.22|33427.22|33427.22|33427.22|0
1630403840000|2021-08-31 09:57:20|33421.36|33421.36|33421.36|33421.36|33421.36|33421.36|33421.36|33421.36|0
1630403950000|2021-08-31 09:59:10|33415.5|33415.5|33403.79|33403.79|33415.5|33415.5|33403.79|33403.79|0
1630404000000|2021-08-31 10:00:00|33396.74|33396.74|33392.03|33392.03|33396.74|33396.74|33392.03|33392.03|0
1630404010000|2021-08-31 10:00:10|33386.18|33386.18|33386.18|33386.18|33386.18|33386.18|33386.18|33386.18|0
1630404160000|2021-08-31 10:02:40|33403.75|33403.75|33397.89|33397.89|33403.75|33403.75|33397.89|33397.89|0
1630404180000|2021-08-31 10:03:00|33400.24|33400.24|33400.24|33400.24|33400.24|33400.24|33400.24|33400.24|0
1630404210000|2021-08-31 10:03:30|33413.75|33413.75|33413.75|33413.75|33413.75|33413.75|33413.75|33413.75|0
1630404220000|2021-08-31 10:03:40|33407.9|33407.9|33407.9|33407.9|33407.9|33407.9|33407.9|33407.9|0
1630404240000|2021-08-31 10:04:00|33416.1|33416.1|33416.1|33416.1|33416.1|33416.1|33416.1|33416.1|0
1630404250000|2021-08-31 10:04:10|33439.53|33439.53|33445.39|33445.39|33451.25|33451.25|33439.53|33439.53|0
1630404390000|2021-08-31 10:06:30|33427.82|33427.82|33427.82|33427.82|33427.82|33427.82|33427.82|33427.82|0
1630404440000|2021-08-31 10:07:20|33425.47|33425.47|33425.47|33425.47|33425.47|33425.47|33425.47|33425.47|0
1630404570000|2021-08-31 10:09:30|33437.18|33437.18|33443.04|33443.04|33443.04|33443.04|33437.18|33437.18|0
1630404670000|2021-08-31 10:11:10|33431.32|33431.32|33431.32|33431.32|33431.32|33431.32|33431.32|33431.32|0
1630404680000|2021-08-31 10:11:20|33424.27|33424.27|33424.27|33424.27|33424.27|33424.27|33424.27|33424.27|0
1630404800000|2021-08-31 10:13:20|33430.13|33430.13|33430.13|33430.13|33430.13|33430.13|33430.13|33430.13|0
1630404950000|2021-08-31 10:15:50|33424.27|33424.27|33424.27|33424.27|33424.27|33424.27|33424.27|33424.27|0
1630405010000|2021-08-31 10:16:50|33418.41|33418.41|33418.41|33418.41|33418.41|33418.41|33418.41|33418.41|0
1630405110000|2021-08-31 10:18:30|33430.13|33430.13|33424.27|33424.27|33430.13|33430.13|33424.27|33424.27|0
1630405160000|2021-08-31 10:19:20|33437.78|33437.78|33437.78|33437.78|33437.78|33437.78|33437.78|33437.78|0
1630405230000|2021-08-31 10:20:30|33443.64|33443.64|33441.29|33441.29|33443.64|33443.64|33441.29|33441.29|0
1630405240000|2021-08-31 10:20:40|33429.57|33429.57|33429.57|33429.57|33429.57|33429.57|33429.57|33429.57|0
1630405280000|2021-08-31 10:21:20|33435.43|33435.43|33435.43|33435.43|33435.43|33435.43|33435.43|33435.43|0
1630405380000|2021-08-31 10:23:00|33408.41|33408.41|33408.41|33408.41|33408.41|33408.41|33408.41|33408.41|0
1630405410000|2021-08-31 10:23:30|33396.69|33396.69|33396.69|33396.69|33396.69|33396.69|33396.69|33396.69|0
1630405430000|2021-08-31 10:23:50|33402.55|33402.55|33402.55|33402.55|33402.55|33402.55|33402.55|33402.55|0
1630405440000|2021-08-31 10:24:00|33396.69|33396.69|33403.75|33403.75|33403.75|33403.75|33396.69|33396.69|0
1630405500000|2021-08-31 10:25:00|33406.1|33406.1|33406.1|33406.1|33406.1|33406.1|33406.1|33406.1|0
1630405530000|2021-08-31 10:25:30|33400.24|33400.24|33400.24|33400.24|33400.24|33400.24|33400.24|33400.24|0
1630405590000|2021-08-31 10:26:30|33406.1|33406.1|33406.1|33406.1|33406.1|33406.1|33406.1|33406.1|0
1630405650000|2021-08-31 10:27:30|33413.15|33413.15|33415.5|33415.5|33415.5|33415.5|33413.15|33413.15|0
1630405670000|2021-08-31 10:27:50|33413.15|33413.15|33413.15|33413.15|33413.15|33413.15|33413.15|33413.15|0
1630405680000|2021-08-31 10:28:00|33415.5|33415.5|33415.5|33415.5|33415.5|33415.5|33415.5|33415.5|0
1630405760000|2021-08-31 10:29:20|33409.65|33409.65|33409.65|33409.65|33409.65|33409.65|33409.65|33409.65|0
1630405780000|2021-08-31 10:29:40|33403.79|33403.79|33403.79|33403.79|33403.79|33403.79|33403.79|33403.79|0
1630405900000|2021-08-31 10:31:40|33409.65|33409.65|33409.65|33409.65|33409.65|33409.65|33409.65|33409.65|0
1630405970000|2021-08-31 10:32:50|33415.5|33415.5|33415.5|33415.5|33415.5|33415.5|33415.5|33415.5|0
1630405980000|2021-08-31 10:33:00|33409.65|33409.65|33403.79|33403.79|33409.65|33409.65|33403.79|33403.79|0
1630406120000|2021-08-31 10:35:20|33409.65|33409.65|33409.65|33409.65|33409.65|33409.65|33409.65|33409.65|0
1630406190000|2021-08-31 10:36:30|33415.5|33415.5|33415.5|33415.5|33415.5|33415.5|33415.5|33415.5|0
1630406200000|2021-08-31 10:36:40|33409.65|33409.65|33409.65|33409.65|33409.65|33409.65|33409.65|33409.65|0
1630406260000|2021-08-31 10:37:40|33403.79|33403.79|33403.79|33403.79|33403.79|33403.79|33403.79|33403.79|0
1630406270000|2021-08-31 10:37:50|33415.5|33415.5|33421.36|33421.36|33421.36|33421.36|33415.5|33415.5|0
1630406350000|2021-08-31 10:39:10|33427.22|33427.22|33433.08|33433.08|33433.08|33433.08|33427.22|33427.22|0
1630406370000|2021-08-31 10:39:30|33430.72|33430.72|33430.72|33430.72|33430.72|33430.72|33430.72|33430.72|0
1630406380000|2021-08-31 10:39:40|33433.08|33433.08|33433.08|33433.08|33433.08|33433.08|33433.08|33433.08|0
1630406390000|2021-08-31 10:39:50|33438.93|33438.93|33433.08|33433.08|33438.93|33438.93|33433.08|33433.08|0
1630406510000|2021-08-31 10:41:50|33419.56|33419.56|33419.56|33419.56|33419.56|33419.56|33419.56|33419.56|0
1630406520000|2021-08-31 10:42:00|33413.71|33413.71|33413.71|33413.71|33413.71|33413.71|33413.71|33413.71|0
1630406580000|2021-08-31 10:43:00|33409|33409|33417.21|33417.21|33417.21|33417.21|33409|33409|0
1630406690000|2021-08-31 10:44:50|33411.36|33411.36|33411.36|33411.36|33411.36|33411.36|33411.36|33411.36|0
1630406750000|2021-08-31 10:45:50|33405.5|33405.5|33394.94|33394.94|33405.5|33405.5|33394.94|33394.94|0
1630406760000|2021-08-31 10:46:00|33383.22|33383.22|33396.74|33396.74|33396.74|33396.74|33383.22|33383.22|0
1630406770000|2021-08-31 10:46:10|33385.02|33385.02|33379.16|33379.16|33385.02|33385.02|33379.16|33379.16|0
1630406780000|2021-08-31 10:46:20|33373.31|33373.31|33379.16|33379.16|33379.16|33379.16|33373.31|33373.31|0
1630406810000|2021-08-31 10:46:50|33385.02|33385.02|33403.79|33403.79|33403.79|33403.79|33385.02|33385.02|0
1630406820000|2021-08-31 10:47:00|33406.14|33406.14|33406.14|33406.14|33406.14|33406.14|33406.14|33406.14|0
1630406890000|2021-08-31 10:48:10|33400.28|33400.28|33400.28|33400.28|33400.28|33400.28|33400.28|33400.28|0
1630406910000|2021-08-31 10:48:30|33382.71|33382.71|33382.71|33382.71|33382.71|33382.71|33382.71|33382.71|0
1630406920000|2021-08-31 10:48:40|33388.57|33388.57|33388.57|33388.57|33388.57|33388.57|33388.57|33388.57|0
1630407020000|2021-08-31 10:50:20|33382.71|33382.71|33382.71|33382.71|33382.71|33382.71|33382.71|33382.71|0
1630407030000|2021-08-31 10:50:30|33376.85|33376.85|33376.85|33376.85|33376.85|33376.85|33376.85|33376.85|0
1630407040000|2021-08-31 10:50:40|33382.71|33382.71|33388.57|33388.57|33388.57|33388.57|33382.71|33382.71|0
1630407070000|2021-08-31 10:51:10|33382.71|33382.71|33382.71|33382.71|33382.71|33382.71|33382.71|33382.71|0
1630407100000|2021-08-31 10:51:40|33376.85|33376.85|33376.85|33376.85|33376.85|33376.85|33376.85|33376.85|0
1630407110000|2021-08-31 10:51:50|33374.5|33374.5|33374.5|33374.5|33374.5|33374.5|33374.5|33374.5|0
1630407120000|2021-08-31 10:52:00|33368.65|33368.65|33356.93|33356.93|33368.65|33368.65|33356.93|33356.93|0
1630407150000|2021-08-31 10:52:30|33343.42|33343.42|33329.91|33329.91|33356.93|33356.93|33329.91|33329.91|0
1630407170000|2021-08-31 10:52:50|33318.2|33318.2|33304.68|33304.68|33318.2|33318.2|33304.68|33304.68|0
1630407230000|2021-08-31 10:53:50|33331.71|33331.71|33331.71|33331.71|33331.71|33331.71|33331.71|33331.71|0
1630407280000|2021-08-31 10:54:40|33349.28|33349.28|33349.28|33349.28|33349.28|33349.28|33349.28|33349.28|0
1630407290000|2021-08-31 10:54:50|33362.79|33362.79|33362.79|33362.79|33362.79|33362.79|33362.79|33362.79|0
1630407300000|2021-08-31 10:55:00|33351.07|33351.07|33351.07|33351.07|33351.07|33351.07|33351.07|33351.07|0
1630407310000|2021-08-31 10:55:10|33342.87|33342.87|33342.87|33342.87|33342.87|33342.87|33342.87|33342.87|0
1630407320000|2021-08-31 10:55:20|33345.22|33345.22|33345.22|33345.22|33345.22|33345.22|33345.22|33345.22|0
1630407450000|2021-08-31 10:57:30|33318.2|33318.2|33331.71|33331.71|33331.71|33331.71|33318.2|33318.2|0
1630407530000|2021-08-31 10:58:50|33325.85|33325.85|33325.85|33325.85|33325.85|33325.85|33325.85|33325.85|0
1630407540000|2021-08-31 10:59:00|33328.2|33328.2|33328.2|33328.2|33328.2|33328.2|33328.2|33328.2|0
1630407560000|2021-08-31 10:59:20|33304.77|33304.77|33304.77|33304.77|33304.77|33304.77|33304.77|33304.77|0
1630407570000|2021-08-31 10:59:30|33291.26|33291.26|33291.26|33291.26|33291.26|33291.26|33291.26|33291.26|0
1630407580000|2021-08-31 10:59:40|33332.26|33332.26|33338.12|33338.12|33338.12|33338.12|33332.26|33332.26|0
1630407590000|2021-08-31 10:59:50|33343.98|33343.98|33343.98|33343.98|33343.98|33343.98|33343.98|33343.98|0
1630407600000|2021-08-31 11:00:00|33338.12|33338.12|33338.12|33338.12|33338.12|33338.12|33338.12|33338.12|0
1630407620000|2021-08-31 11:00:20|33326.4|33326.4|33326.4|33326.4|33326.4|33326.4|33326.4|33326.4|0
1630407640000|2021-08-31 11:00:40|33314.69|33314.69|33314.69|33314.69|33314.69|33314.69|33314.69|33314.69|0
1630407670000|2021-08-31 11:01:10|33312.34|33312.34|33312.34|33312.34|33312.34|33312.34|33312.34|33312.34|0
1630407720000|2021-08-31 11:02:00|33309.99|33309.99|33307.64|33307.64|33309.99|33309.99|33307.64|33307.64|0
1630407740000|2021-08-31 11:02:20|33302.93|33302.93|33305.28|33305.28|33309.99|33309.99|33302.93|33302.93|0
1630407810000|2021-08-31 11:03:30|33309.99|33309.99|33298.27|33298.27|33309.99|33309.99|33298.27|33298.27|0
1630407900000|2021-08-31 11:05:00|33292.42|33292.42|33292.42|33292.42|33292.42|33292.42|33292.42|33292.42|0
1630407910000|2021-08-31 11:05:10|33286.56|33286.56|33286.56|33286.56|33286.56|33286.56|33286.56|33286.56|0
1630407990000|2021-08-31 11:06:30|33274.84|33274.84|33280.7|33280.7|33280.7|33280.7|33274.84|33274.84|0
1630408010000|2021-08-31 11:06:50|33298.27|33298.27|33298.27|33298.27|33298.27|33298.27|33298.27|33298.27|0
1630408130000|2021-08-31 11:08:50|33300.62|33300.62|33300.62|33300.62|33300.62|33300.62|33300.62|33300.62|0
1630408140000|2021-08-31 11:09:00|33287.11|33287.11|33287.11|33287.11|33287.11|33287.11|33287.11|33287.11|0
1630408160000|2021-08-31 11:09:20|33292.97|33292.97|33292.97|33292.97|33292.97|33292.97|33292.97|33292.97|0
1630408170000|2021-08-31 11:09:30|33298.83|33298.83|33298.83|33298.83|33298.83|33298.83|33298.83|33298.83|0
1630408240000|2021-08-31 11:10:40|33304.68|33304.68|33304.68|33304.68|33304.68|33304.68|33304.68|33304.68|0
1630408280000|2021-08-31 11:11:20|33310.54|33310.54|33310.54|33310.54|33310.54|33310.54|33310.54|33310.54|0
1630408290000|2021-08-31 11:11:30|33316.4|33316.4|33316.4|33316.4|33316.4|33316.4|33316.4|33316.4|0
1630408320000|2021-08-31 11:12:00|33328.11|33328.11|33328.11|33328.11|33328.11|33328.11|33328.11|33328.11|0
1630408340000|2021-08-31 11:12:20|33322.26|33322.26|33316.4|33316.4|33322.26|33322.26|33316.4|33316.4|0
1630408370000|2021-08-31 11:12:50|33304.68|33304.68|33304.68|33304.68|33304.68|33304.68|33304.68|33304.68|0
1630408400000|2021-08-31 11:13:20|33298.83|33298.83|33298.83|33298.83|33298.83|33298.83|33298.83|33298.83|0
1630408460000|2021-08-31 11:14:20|33304.68|33304.68|33298.83|33298.83|33304.68|33304.68|33298.83|33298.83|0
1630408530000|2021-08-31 11:15:30|33310.54|33310.54|33310.54|33310.54|33310.54|33310.54|33310.54|33310.54|0
1630408580000|2021-08-31 11:16:20|33298.83|33298.83|33298.83|33298.83|33298.83|33298.83|33298.83|33298.83|0
1630408610000|2021-08-31 11:16:50|33292.97|33292.97|33292.97|33292.97|33292.97|33292.97|33292.97|33292.97|0
1630408720000|2021-08-31 11:18:40|33295.32|33295.32|33295.32|33295.32|33295.32|33295.32|33295.32|33295.32|0
1630408870000|2021-08-31 11:21:10|33301.18|33301.18|33301.18|33301.18|33301.18|33301.18|33301.18|33301.18|0
1630408900000|2021-08-31 11:21:40|33307.04|33307.04|33307.04|33307.04|33307.04|33307.04|33307.04|33307.04|0
1630408990000|2021-08-31 11:23:10|33334.06|33334.06|33328.2|33328.2|33334.06|33334.06|33328.2|33328.2|0
1630409240000|2021-08-31 11:27:20|33325.85|33325.85|33325.85|33325.85|33325.85|33325.85|33325.85|33325.85|0
1630409280000|2021-08-31 11:28:00|33337.56|33337.56|33343.42|33343.42|33343.42|33343.42|33337.56|33337.56|0
1630409320000|2021-08-31 11:28:40|33372.71|33372.71|33366.85|33366.85|33372.71|33372.71|33366.85|33366.85|0
1630409390000|2021-08-31 11:29:50|33339.83|33339.83|33339.83|33339.83|33339.83|33339.83|33339.83|33339.83|0
1630409410000|2021-08-31 11:30:10|33333.97|33333.97|33333.97|33333.97|33333.97|33333.97|33333.97|33333.97|0
1630409450000|2021-08-31 11:30:50|33322.26|33322.26|33322.26|33322.26|33322.26|33322.26|33322.26|33322.26|0
1630409540000|2021-08-31 11:32:20|33316.4|33316.4|33314.05|33314.05|33316.4|33316.4|33314.05|33314.05|0
1630409550000|2021-08-31 11:32:30|33308.19|33308.19|33308.19|33308.19|33308.19|33308.19|33308.19|33308.19|0
1630409600000|2021-08-31 11:33:20|33302.33|33302.33|33302.33|33302.33|33302.33|33302.33|33302.33|33302.33|0
1630409650000|2021-08-31 11:34:10|33314.05|33314.05|33314.05|33314.05|33314.05|33314.05|33314.05|33314.05|0
1630409740000|2021-08-31 11:35:40|33325.76|33325.76|33331.62|33331.62|33331.62|33331.62|33325.76|33325.76|0
1630409760000|2021-08-31 11:36:00|33337.48|33337.48|33337.48|33337.48|33337.48|33337.48|33337.48|33337.48|0
1630409770000|2021-08-31 11:36:10|33343.33|33343.33|33343.33|33343.33|33343.33|33343.33|33343.33|33343.33|0
1630409850000|2021-08-31 11:37:30|33331.62|33331.62|33331.62|33331.62|33331.62|33331.62|33331.62|33331.62|0
1630409890000|2021-08-31 11:38:10|33337.48|33337.48|33343.33|33343.33|33343.33|33343.33|33337.48|33337.48|0
1630409900000|2021-08-31 11:38:20|33345.68|33345.68|33345.68|33345.68|33345.68|33345.68|33345.68|33345.68|0
1630409910000|2021-08-31 11:38:30|33351.54|33351.54|33351.54|33351.54|33351.54|33351.54|33351.54|33351.54|0
1630409920000|2021-08-31 11:38:40|33353.89|33353.89|33356.24|33356.24|33356.24|33356.24|33353.89|33353.89|0
1630409970000|2021-08-31 11:39:30|33369.76|33369.76|33369.76|33369.76|33369.76|33369.76|33369.76|33369.76|0
1630409990000|2021-08-31 11:39:50|33381.47|33381.47|33381.47|33381.47|33381.47|33381.47|33381.47|33381.47|0
1630410000000|2021-08-31 11:40:00|33393.18|33393.18|33393.18|33393.18|33393.18|33393.18|33393.18|33393.18|0
1630410010000|2021-08-31 11:40:10|33399.04|33399.04|33393.18|33393.18|33399.04|33399.04|33393.18|33393.18|0
1630410100000|2021-08-31 11:41:40|33381.47|33381.47|33375.61|33375.61|33381.47|33381.47|33375.61|33375.61|0
1630410160000|2021-08-31 11:42:40|33377.96|33377.96|33377.96|33377.96|33377.96|33377.96|33377.96|33377.96|0
1630410180000|2021-08-31 11:43:00|33380.31|33380.31|33380.31|33380.31|33380.31|33380.31|33380.31|33380.31|0
1630410220000|2021-08-31 11:43:40|33385.02|33385.02|33385.02|33385.02|33385.02|33385.02|33385.02|33385.02|0
1630410230000|2021-08-31 11:43:50|33408.45|33408.45|33396.73|33396.73|33408.45|33408.45|33396.73|33396.73|0
1630410240000|2021-08-31 11:44:00|33402.59|33402.59|33396.73|33396.73|33402.59|33402.59|33396.73|33396.73|0
1630410300000|2021-08-31 11:45:00|33390.87|33390.87|33390.87|33390.87|33390.87|33390.87|33390.87|33390.87|0
1630410320000|2021-08-31 11:45:20|33393.23|33393.23|33393.23|33393.23|33393.23|33393.23|33393.23|33393.23|0
1630410340000|2021-08-31 11:45:40|33395.58|33395.58|33395.58|33395.58|33395.58|33395.58|33395.58|33395.58|0
1630410380000|2021-08-31 11:46:20|33390.87|33390.87|33390.87|33390.87|33390.87|33390.87|33390.87|33390.87|0
1630410440000|2021-08-31 11:47:20|33379.16|33379.16|33398.53|33398.53|33398.53|33398.53|33379.16|33379.16|0
1630410460000|2021-08-31 11:47:40|33404.39|33404.39|33404.39|33404.39|33404.39|33404.39|33404.39|33404.39|0
1630410560000|2021-08-31 11:49:20|33409.09|33409.09|33420.8|33420.8|33420.8|33420.8|33409.09|33409.09|0
1630410630000|2021-08-31 11:50:30|33426.66|33426.66|33426.66|33426.66|33426.66|33426.66|33426.66|33426.66|0
1630410660000|2021-08-31 11:51:00|33424.31|33424.31|33424.31|33424.31|33424.31|33424.31|33424.31|33424.31|0
1630410710000|2021-08-31 11:51:50|33418.45|33418.45|33412.59|33412.59|33418.45|33418.45|33412.59|33412.59|0
1630410720000|2021-08-31 11:52:00|33406.74|33406.74|33406.74|33406.74|33406.74|33406.74|33406.74|33406.74|0
1630410740000|2021-08-31 11:52:20|33400.88|33400.88|33400.88|33400.88|33400.88|33400.88|33400.88|33400.88|0
1630410770000|2021-08-31 11:52:50|33387.37|33387.37|33385.02|33385.02|33387.37|33387.37|33385.02|33385.02|0
1630410860000|2021-08-31 11:54:20|33361.59|33361.59|33361.59|33361.59|33361.59|33361.59|33361.59|33361.59|0
1630410960000|2021-08-31 11:56:00|33366.29|33366.29|33363.94|33363.94|33366.29|33366.29|33363.94|33363.94|0
1630411020000|2021-08-31 11:57:00|33358.08|33358.08|33358.08|33358.08|33358.08|33358.08|33358.08|33358.08|0
1630411070000|2021-08-31 11:57:50|33363.94|33363.94|33358.08|33358.08|33363.94|33363.94|33358.08|33358.08|0
1630411080000|2021-08-31 11:58:00|33363.94|33363.94|33387.37|33387.37|33387.37|33387.37|33363.94|33363.94|0
1630411160000|2021-08-31 11:59:20|33399.08|33399.08|33387.37|33387.37|33399.08|33399.08|33387.37|33387.37|0
1630411260000|2021-08-31 12:01:00|33381.51|33381.51|33381.51|33381.51|33393.23|33393.23|33375.65|33375.65|0
1630411290000|2021-08-31 12:01:30|33379.16|33379.16|33379.16|33379.16|33379.16|33379.16|33379.16|33379.16|0
1630411320000|2021-08-31 12:02:00|33373.3|33373.3|33373.3|33373.3|33373.3|33373.3|33373.3|33373.3|0
1630411350000|2021-08-31 12:02:30|33375.65|33375.65|33387.37|33387.37|33387.37|33387.37|33375.65|33375.65|0
1630411390000|2021-08-31 12:03:10|33399.08|33399.08|33399.08|33399.08|33399.08|33399.08|33399.08|33399.08|0
1630411470000|2021-08-31 12:04:30|33404.94|33404.94|33404.94|33404.94|33404.94|33404.94|33404.94|33404.94|0
1630411500000|2021-08-31 12:05:00|33407.29|33407.29|33407.29|33407.29|33407.29|33407.29|33407.29|33407.29|0
1630411510000|2021-08-31 12:05:10|33401.43|33401.43|33401.43|33401.43|33401.43|33401.43|33401.43|33401.43|0
1630411660000|2021-08-31 12:07:40|33399.08|33399.08|33399.08|33399.08|33399.08|33399.08|33399.08|33399.08|0
1630411690000|2021-08-31 12:08:10|33419.01|33419.01|33424.86|33424.86|33424.86|33424.86|33419.01|33419.01|0
1630411700000|2021-08-31 12:08:20|33427.21|33427.21|33415.5|33415.5|33427.21|33427.21|33415.5|33415.5|0
1630411730000|2021-08-31 12:08:50|33409.64|33409.64|33409.64|33409.64|33409.64|33409.64|33409.64|33409.64|0
1630411870000|2021-08-31 12:11:10|33403.79|33403.79|33403.79|33403.79|33403.79|33403.79|33403.79|33403.79|0
1630411970000|2021-08-31 12:12:50|33397.93|33397.93|33397.93|33397.93|33397.93|33397.93|33397.93|33397.93|0
1630412020000|2021-08-31 12:13:40|33403.79|33403.79|33403.79|33403.79|33403.79|33403.79|33403.79|33403.79|0
1630412100000|2021-08-31 12:15:00|33415.5|33415.5|33415.5|33415.5|33415.5|33415.5|33415.5|33415.5|0
1630412400000|2021-08-31 12:20:00|33397.93|33397.93|33397.93|33397.93|33397.93|33397.93|33397.93|33397.93|0
1630412420000|2021-08-31 12:20:20|33393.23|33393.23|33393.23|33393.23|33393.23|33393.23|33393.23|33393.23|0
1630412430000|2021-08-31 12:20:30|33387.37|33387.37|33387.37|33387.37|33387.37|33387.37|33387.37|33387.37|0
1630412440000|2021-08-31 12:20:40|33414.39|33414.39|33414.39|33414.39|33414.39|33414.39|33414.39|33414.39|0
1630412460000|2021-08-31 12:21:00|33416.74|33416.74|33416.74|33416.74|33416.74|33416.74|33416.74|33416.74|0
1630412470000|2021-08-31 12:21:10|33410.88|33410.88|33410.88|33410.88|33410.88|33410.88|33410.88|33410.88|0
1630412580000|2021-08-31 12:23:00|33405.03|33405.03|33405.03|33405.03|33405.03|33405.03|33405.03|33405.03|0
1630412600000|2021-08-31 12:23:20|33400.32|33400.32|33394.47|33394.47|33400.32|33400.32|33394.47|33394.47|0
1630412610000|2021-08-31 12:23:30|33388.61|33388.61|33388.61|33388.61|33388.61|33388.61|33388.61|33388.61|0
1630412710000|2021-08-31 12:25:10|33376.9|33376.9|33376.9|33376.9|33376.9|33376.9|33376.9|33376.9|0
1630412720000|2021-08-31 12:25:20|33371.04|33371.04|33371.04|33371.04|33371.04|33371.04|33371.04|33371.04|0
1630412730000|2021-08-31 12:25:30|33365.18|33365.18|33365.18|33365.18|33365.18|33365.18|33365.18|33365.18|0
1630412740000|2021-08-31 12:25:40|33362.83|33362.83|33362.83|33362.83|33362.83|33362.83|33362.83|33362.83|0
1630412750000|2021-08-31 12:25:50|33368.69|33368.69|33368.69|33368.69|33368.69|33368.69|33368.69|33368.69|0
1630412790000|2021-08-31 12:26:30|33374.54|33374.54|33374.54|33374.54|33374.54|33374.54|33374.54|33374.54|0
1630412800000|2021-08-31 12:26:40|33380.4|33380.4|33361.03|33361.03|33380.4|33380.4|33361.03|33361.03|0
1630412830000|2021-08-31 12:27:10|33355.18|33355.18|33355.18|33355.18|33355.18|33355.18|33355.18|33355.18|0
1630412840000|2021-08-31 12:27:20|33343.46|33343.46|33343.46|33343.46|33343.46|33343.46|33343.46|33343.46|0
1630412930000|2021-08-31 12:28:50|33334.06|33334.06|33334.06|33334.06|33334.06|33334.06|33334.06|33334.06|0
1630412940000|2021-08-31 12:29:00|33316.49|33316.49|33316.49|33316.49|33316.49|33316.49|33316.49|33316.49|0
1630412980000|2021-08-31 12:29:40|33318.84|33318.84|33318.84|33318.84|33318.84|33318.84|33318.84|33318.84|0
1630413070000|2021-08-31 12:31:10|33312.98|33312.98|33301.27|33301.27|33312.98|33312.98|33301.27|33301.27|0
1630413090000|2021-08-31 12:31:30|33318.84|33318.84|33318.84|33318.84|33318.84|33318.84|33318.84|33318.84|0
1630413120000|2021-08-31 12:32:00|33312.98|33312.98|33312.98|33312.98|33312.98|33312.98|33312.98|33312.98|0
1630413270000|2021-08-31 12:34:30|33307.12|33307.12|33295.41|33295.41|33307.12|33307.12|33295.41|33295.41|0
1630413280000|2021-08-31 12:34:40|33301.27|33301.27|33301.27|33301.27|33301.27|33301.27|33301.27|33301.27|0
1630413350000|2021-08-31 12:35:50|33314.78|33314.78|33314.78|33314.78|33314.78|33314.78|33314.78|33314.78|0
1630413360000|2021-08-31 12:36:00|33319.48|33319.48|33324.18|33324.18|33324.18|33324.18|33319.48|33319.48|0
1630413400000|2021-08-31 12:36:40|33328.88|33328.88|33328.88|33328.88|33328.88|33328.88|33328.88|33328.88|0
1630413440000|2021-08-31 12:37:20|33334.74|33334.74|33334.74|33334.74|33334.74|33334.74|33334.74|33334.74|0
1630413480000|2021-08-31 12:38:00|33337.09|33337.09|33331.23|33331.23|33337.09|33337.09|33331.23|33331.23|0
1630413500000|2021-08-31 12:38:20|33338.29|33338.29|33338.29|33338.29|33338.29|33338.29|33338.29|33338.29|0
1630413700000|2021-08-31 12:41:40|33335.94|33335.94|33331.23|33331.23|33335.94|33335.94|33331.23|33331.23|0
1630413730000|2021-08-31 12:42:10|33325.38|33325.38|33325.38|33325.38|33325.38|33325.38|33325.38|33325.38|0
1630413740000|2021-08-31 12:42:20|33331.23|33331.23|33331.23|33331.23|33331.23|33331.23|33331.23|33331.23|0
1630413790000|2021-08-31 12:43:10|33313.66|33313.66|33313.66|33313.66|33313.66|33313.66|33301.95|33301.95|0
1630413800000|2021-08-31 12:43:20|33316.01|33316.01|33316.01|33316.01|33316.01|33316.01|33316.01|33316.01|0
1630413810000|2021-08-31 12:43:30|33310.16|33310.16|33310.16|33310.16|33310.16|33310.16|33310.16|33310.16|0
1630413890000|2021-08-31 12:44:50|33298.44|33298.44|33298.44|33298.44|33298.44|33298.44|33298.44|33298.44|0
1630413960000|2021-08-31 12:46:00|33304.3|33304.3|33304.3|33304.3|33304.3|33304.3|33304.3|33304.3|0
1630413980000|2021-08-31 12:46:20|33290.79|33290.79|33277.28|33277.28|33290.79|33290.79|33277.28|33277.28|0
1630414000000|2021-08-31 12:46:40|33265.56|33265.56|33265.56|33265.56|33265.56|33265.56|33265.56|33265.56|0
1630414010000|2021-08-31 12:46:50|33259.71|33259.71|33259.71|33259.71|33259.71|33259.71|33259.71|33259.71|0
1630414030000|2021-08-31 12:47:10|33253.85|33253.85|33253.85|33253.85|33253.85|33253.85|33253.85|33253.85|0
1630414060000|2021-08-31 12:47:40|33246.8|33246.8|33246.8|33246.8|33246.8|33246.8|33246.8|33246.8|0
1630414130000|2021-08-31 12:48:50|33237.39|33237.39|33237.39|33237.39|33237.39|33237.39|33237.39|33237.39|0
1630414150000|2021-08-31 12:49:10|33249.1|33249.1|33243.25|33243.25|33249.1|33249.1|33243.25|33243.25|0
1630414200000|2021-08-31 12:50:00|33245.6|33245.6|33245.6|33245.6|33245.6|33245.6|33245.6|33245.6|0
1630414300000|2021-08-31 12:51:40|33247.95|33247.95|33247.95|33247.95|33247.95|33247.95|33247.95|33247.95|0
1630414340000|2021-08-31 12:52:20|33261.46|33261.46|33247.95|33247.95|33261.46|33261.46|33247.95|33247.95|0
1630414360000|2021-08-31 12:52:40|33253.81|33253.81|33259.66|33259.66|33259.66|33259.66|33253.81|33253.81|0
1630414420000|2021-08-31 12:53:40|33265.52|33265.52|33265.52|33265.52|33265.52|33265.52|33265.52|33265.52|0
1630414440000|2021-08-31 12:54:00|33271.38|33271.38|33271.38|33271.38|33271.38|33271.38|33271.38|33271.38|0
1630414460000|2021-08-31 12:54:20|33277.24|33277.24|33277.24|33277.24|33277.24|33277.24|33277.24|33277.24|0
1630414490000|2021-08-31 12:54:50|33283.09|33283.09|33283.09|33283.09|33283.09|33283.09|33283.09|33283.09|0
1630414500000|2021-08-31 12:55:00|33285.44|33285.44|33285.44|33285.44|33285.44|33285.44|33285.44|33285.44|0
1630414530000|2021-08-31 12:55:30|33273.73|33273.73|33273.73|33273.73|33273.73|33273.73|33273.73|33273.73|0
1630414540000|2021-08-31 12:55:40|33267.87|33267.87|33262.02|33262.02|33267.87|33267.87|33262.02|33262.02|0
1630414550000|2021-08-31 12:55:50|33279.59|33279.59|33279.59|33279.59|33279.59|33279.59|33279.59|33279.59|0
1630414590000|2021-08-31 12:56:30|33273.73|33273.73|33273.73|33273.73|33273.73|33273.73|33273.73|33273.73|0
1630414610000|2021-08-31 12:56:50|33287.24|33287.24|33287.24|33287.24|33287.24|33287.24|33287.24|33287.24|0
1630414660000|2021-08-31 12:57:40|33298.96|33298.96|33298.96|33298.96|33298.96|33298.96|33298.96|33298.96|0
1630414680000|2021-08-31 12:58:00|33316.53|33316.53|33322.38|33322.38|33322.38|33322.38|33316.53|33316.53|0
1630414700000|2021-08-31 12:58:20|33328.24|33328.24|33328.24|33328.24|33328.24|33328.24|33328.24|33328.24|0
1630414780000|2021-08-31 12:59:40|33321.19|33321.19|33321.19|33321.19|33321.19|33321.19|33321.19|33321.19|0
1630414790000|2021-08-31 12:59:50|33344.62|33344.62|33344.62|33344.62|33344.62|33344.62|33344.62|33344.62|0
1630414810000|2021-08-31 13:00:10|33331.11|33331.11|33331.11|33331.11|33331.11|33331.11|33331.11|33331.11|0
1630414890000|2021-08-31 13:01:30|33348.68|33348.68|33348.68|33348.68|33348.68|33348.68|33348.68|33348.68|0
1630414900000|2021-08-31 13:01:40|33354.53|33354.53|33366.25|33366.25|33366.25|33366.25|33348.68|33348.68|0
1630414910000|2021-08-31 13:01:50|33360.39|33360.39|33372.11|33372.11|33372.11|33372.11|33360.39|33360.39|0
1630414930000|2021-08-31 13:02:10|33366.25|33366.25|33366.25|33366.25|33366.25|33366.25|33366.25|33366.25|0
1630414940000|2021-08-31 13:02:20|33372.11|33372.11|33372.11|33372.11|33372.11|33372.11|33372.11|33372.11|0
1630414970000|2021-08-31 13:02:50|33377.96|33377.96|33377.96|33377.96|33377.96|33377.96|33377.96|33377.96|0
1630414990000|2021-08-31 13:03:10|33383.82|33383.82|33383.82|33383.82|33383.82|33383.82|33383.82|33383.82|0
1630415080000|2021-08-31 13:04:40|33389.68|33389.68|33389.68|33389.68|33389.68|33389.68|33389.68|33389.68|0
1630415090000|2021-08-31 13:04:50|33383.82|33383.82|33395.54|33395.54|33395.54|33395.54|33383.82|33383.82|0
1630415160000|2021-08-31 13:06:00|33407.25|33407.25|33407.25|33407.25|33407.25|33407.25|33407.25|33407.25|0
1630415170000|2021-08-31 13:06:10|33424.82|33424.82|33430.68|33430.68|33430.68|33430.68|33424.82|33424.82|0
1630415240000|2021-08-31 13:07:20|33413.11|33413.11|33418.96|33418.96|33418.96|33418.96|33413.11|33413.11|0
1630415260000|2021-08-31 13:07:40|33421.32|33421.32|33421.32|33421.32|33421.32|33421.32|33421.32|33421.32|0
1630415330000|2021-08-31 13:08:50|33427.17|33427.17|33433.03|33433.03|33433.03|33433.03|33427.17|33427.17|0
1630415370000|2021-08-31 13:09:30|33415.46|33415.46|33415.46|33415.46|33415.46|33415.46|33415.46|33415.46|0
1630415480000|2021-08-31 13:11:20|33421.32|33421.32|33421.32|33421.32|33421.32|33421.32|33421.32|33421.32|0
1630415670000|2021-08-31 13:14:30|33434.83|33434.83|33434.83|33434.83|33434.83|33434.83|33434.83|33434.83|0
1630415690000|2021-08-31 13:14:50|33440.68|33440.68|33434.83|33434.83|33440.68|33440.68|33434.83|33434.83|0
1630415720000|2021-08-31 13:15:20|33446.54|33446.54|33446.54|33446.54|33446.54|33446.54|33446.54|33446.54|0
1630415730000|2021-08-31 13:15:30|33448.89|33448.89|33448.89|33448.89|33448.89|33448.89|33448.89|33448.89|0
1630415740000|2021-08-31 13:15:40|33451.24|33451.24|33451.24|33451.24|33451.24|33451.24|33451.24|33451.24|0
1630415870000|2021-08-31 13:17:50|33457.1|33457.1|33457.1|33457.1|33457.1|33457.1|33457.1|33457.1|0
1630415940000|2021-08-31 13:19:00|33462.96|33462.96|33462.96|33462.96|33462.96|33462.96|33462.96|33462.96|0
1630415970000|2021-08-31 13:19:30|33468.81|33468.81|33468.81|33468.81|33468.81|33468.81|33468.81|33468.81|0
1630416000000|2021-08-31 13:20:00|33462.96|33462.96|33457.1|33457.1|33462.96|33462.96|33457.1|33457.1|0
1630416030000|2021-08-31 13:20:30|33451.24|33451.24|33451.24|33451.24|33451.24|33451.24|33451.24|33451.24|0
1630416040000|2021-08-31 13:20:40|33445.39|33445.39|33445.39|33445.39|33445.39|33445.39|33445.39|33445.39|0
1630416050000|2021-08-31 13:20:50|33451.24|33451.24|33451.24|33451.24|33451.24|33451.24|33451.24|33451.24|0
1630416170000|2021-08-31 13:22:50|33462.96|33462.96|33462.96|33462.96|33462.96|33462.96|33462.96|33462.96|0
1630416200000|2021-08-31 13:23:20|33468.81|33468.81|33480.53|33480.53|33480.53|33480.53|33468.81|33468.81|0
1630416260000|2021-08-31 13:24:20|33467.02|33467.02|33467.02|33467.02|33467.02|33467.02|33467.02|33467.02|0
1630416360000|2021-08-31 13:26:00|33461.16|33461.16|33455.3|33455.3|33461.16|33461.16|33455.3|33455.3|0
1630416470000|2021-08-31 13:27:50|33452.95|33452.95|33452.95|33452.95|33452.95|33452.95|33452.95|33452.95|0
1630416510000|2021-08-31 13:28:30|33447.1|33447.1|33447.1|33447.1|33447.1|33447.1|33447.1|33447.1|0
1630416550000|2021-08-31 13:29:10|33433.58|33433.58|33433.58|33433.58|33433.58|33433.58|33433.58|33433.58|0
1630416570000|2021-08-31 13:29:30|33439.44|33439.44|33439.44|33439.44|33439.44|33439.44|33439.44|33439.44|0
1630416580000|2021-08-31 13:29:40|33441.79|33441.79|33441.79|33441.79|33441.79|33441.79|33441.79|33441.79|0
1630416600000|2021-08-31 13:30:00|33435.94|33435.94|33435.94|33435.94|33435.94|33435.94|33435.94|33435.94|0
1630416610000|2021-08-31 13:30:10|33447.65|33447.65|33447.65|33447.65|33453.51|33453.51|33447.65|33447.65|0
1630416660000|2021-08-31 13:31:00|33441.79|33441.79|33412.51|33412.51|33441.79|33441.79|33406.65|33406.65|0
1630416700000|2021-08-31 13:31:40|33441.79|33441.79|33441.79|33441.79|33441.79|33441.79|33441.79|33441.79|0
1630416730000|2021-08-31 13:32:10|33435.94|33435.94|33435.94|33435.94|33435.94|33435.94|33435.94|33435.94|0
1630416810000|2021-08-31 13:33:30|33430.08|33430.08|33430.08|33430.08|33430.08|33430.08|33430.08|33430.08|0
1630416820000|2021-08-31 13:33:40|33443.59|33443.59|33443.59|33443.59|33443.59|33443.59|33443.59|33443.59|0
1630416850000|2021-08-31 13:34:10|33449.45|33449.45|33449.45|33449.45|33449.45|33449.45|33449.45|33449.45|0
1630416890000|2021-08-31 13:34:50|33447.1|33447.1|33447.1|33447.1|33449.45|33449.45|33447.1|33447.1|0
1630416910000|2021-08-31 13:35:10|33464.67|33464.67|33464.67|33464.67|33464.67|33464.67|33464.67|33464.67|0
1630416920000|2021-08-31 13:35:20|33458.81|33458.81|33445.3|33445.3|33458.81|33458.81|33445.3|33445.3|0
1630416930000|2021-08-31 13:35:30|33439.44|33439.44|33439.44|33439.44|33439.44|33439.44|33439.44|33439.44|0
1630416960000|2021-08-31 13:36:00|33421.87|33421.87|33421.87|33421.87|33421.87|33421.87|33421.87|33421.87|0
1630416980000|2021-08-31 13:36:20|33439.44|33439.44|33439.44|33439.44|33439.44|33439.44|33439.44|33439.44|0
1630416990000|2021-08-31 13:36:30|33433.58|33433.58|33433.58|33433.58|33433.58|33433.58|33433.58|33433.58|0
1630417010000|2021-08-31 13:36:50|33420.07|33420.07|33420.07|33420.07|33420.07|33420.07|33420.07|33420.07|0
1630417020000|2021-08-31 13:37:00|33414.22|33414.22|33420.07|33420.07|33420.07|33420.07|33414.22|33414.22|0
1630417100000|2021-08-31 13:38:20|33414.22|33414.22|33414.22|33414.22|33414.22|33414.22|33414.22|33414.22|0
1630417140000|2021-08-31 13:39:00|33411.86|33411.86|33418.92|33418.92|33418.92|33418.92|33411.86|33411.86|0
1630417170000|2021-08-31 13:39:30|33416.57|33416.57|33414.22|33414.22|33416.57|33416.57|33414.22|33414.22|0
1630417220000|2021-08-31 13:40:20|33408.36|33408.36|33408.36|33408.36|33408.36|33408.36|33408.36|33408.36|0
1630417280000|2021-08-31 13:41:20|33402.5|33402.5|33384.93|33384.93|33402.5|33402.5|33384.93|33384.93|0
1630417370000|2021-08-31 13:42:50|33402.5|33402.5|33402.5|33402.5|33402.5|33402.5|33402.5|33402.5|0
1630417380000|2021-08-31 13:43:00|33408.36|33408.36|33408.36|33408.36|33408.36|33408.36|33408.36|33408.36|0
1630417440000|2021-08-31 13:44:00|33414.22|33414.22|33414.22|33414.22|33414.22|33414.22|33414.22|33414.22|0
1630417500000|2021-08-31 13:45:00|33409.51|33409.51|33389.59|33389.59|33409.51|33409.51|33389.59|33389.59|0
1630417510000|2021-08-31 13:45:10|33387.24|33387.24|33384.89|33384.89|33387.24|33387.24|33384.89|33384.89|0
1630417540000|2021-08-31 13:45:40|33382.54|33382.54|33382.54|33382.54|33382.54|33382.54|33382.54|33382.54|0
1630417560000|2021-08-31 13:46:00|33377.83|33377.83|33377.83|33377.83|33377.83|33377.83|33377.83|33377.83|0
1630417580000|2021-08-31 13:46:20|33360.26|33360.26|33360.26|33360.26|33360.26|33360.26|33360.26|33360.26|0
1630417590000|2021-08-31 13:46:30|33354.41|33354.41|33354.41|33354.41|33354.41|33354.41|33354.41|33354.41|0
1630417610000|2021-08-31 13:46:50|33352.05|33352.05|33352.05|33352.05|33352.05|33352.05|33352.05|33352.05|0
1630417620000|2021-08-31 13:47:00|33361.46|33361.46|33361.46|33361.46|33361.46|33361.46|33361.46|33361.46|0
1630417670000|2021-08-31 13:47:50|33355.6|33355.6|33355.6|33355.6|33355.6|33355.6|33355.6|33355.6|0
1630417790000|2021-08-31 13:49:50|33361.46|33361.46|33361.46|33361.46|33361.46|33361.46|33361.46|33361.46|0
1630417810000|2021-08-31 13:50:10|33349.75|33349.75|33343.89|33343.89|33349.75|33349.75|33343.89|33343.89|0
1630417830000|2021-08-31 13:50:30|33339.19|33339.19|33343.89|33343.89|33343.89|33343.89|33339.19|33339.19|0
1630417840000|2021-08-31 13:50:40|33338.03|33338.03|33338.03|33338.03|33338.03|33338.03|33338.03|33338.03|0
1630417850000|2021-08-31 13:50:50|33332.17|33332.17|33332.17|33332.17|33332.17|33332.17|33332.17|33332.17|0
1630417950000|2021-08-31 13:52:30|33338.03|33338.03|33338.03|33338.03|33338.03|33338.03|33338.03|33338.03|0
1630417960000|2021-08-31 13:52:40|33332.17|33332.17|33326.32|33326.32|33332.17|33332.17|33326.32|33326.32|0
1630418040000|2021-08-31 13:54:00|33320.46|33320.46|33314.6|33314.6|33320.46|33320.46|33314.6|33314.6|0
1630418060000|2021-08-31 13:54:20|33308.74|33308.74|33320.46|33320.46|33320.46|33320.46|33308.74|33308.74|0
1630418120000|2021-08-31 13:55:20|33314.6|33314.6|33289.38|33289.38|33314.6|33314.6|33289.38|33289.38|0
1630418130000|2021-08-31 13:55:30|33275.87|33275.87|33275.87|33275.87|33275.87|33275.87|33275.87|33275.87|0
1630418140000|2021-08-31 13:55:40|33278.22|33278.22|33278.22|33278.22|33278.22|33278.22|33278.22|33278.22|0
1630418210000|2021-08-31 13:56:50|33289.93|33289.93|33289.93|33289.93|33289.93|33289.93|33289.93|33289.93|0
1630418220000|2021-08-31 13:57:00|33295.79|33295.79|33309.3|33309.3|33309.3|33309.3|33295.79|33295.79|0
1630418260000|2021-08-31 13:57:40|33315.16|33315.16|33321.01|33321.01|33321.01|33321.01|33315.16|33315.16|0
1630418320000|2021-08-31 13:58:40|33315.16|33315.16|33303.44|33303.44|33315.16|33315.16|33303.44|33303.44|0
1630418340000|2021-08-31 13:59:00|33297.58|33297.58|33297.58|33297.58|33297.58|33297.58|33297.58|33297.58|0
1630418360000|2021-08-31 13:59:20|33291.73|33291.73|33291.73|33291.73|33291.73|33291.73|33291.73|33291.73|0
1630418410000|2021-08-31 14:00:10|33297.58|33297.58|33297.58|33297.58|33297.58|33297.58|33297.58|33297.58|0
1630418420000|2021-08-31 14:00:20|33303.44|33303.44|33303.44|33303.44|33303.44|33303.44|33303.44|33303.44|0
1630418470000|2021-08-31 14:01:10|33309.3|33309.3|33309.3|33309.3|33309.3|33309.3|33309.3|33309.3|0
1630418480000|2021-08-31 14:01:20|33315.16|33315.16|33315.16|33315.16|33315.16|33315.16|33315.16|33315.16|0
1630418500000|2021-08-31 14:01:40|33321.01|33321.01|33321.01|33321.01|33321.01|33321.01|33321.01|33321.01|0
1630418510000|2021-08-31 14:01:50|33315.16|33315.16|33315.16|33315.16|33315.16|33315.16|33315.16|33315.16|0
1630418590000|2021-08-31 14:03:10|33310.45|33310.45|33310.45|33310.45|33310.45|33310.45|33310.45|33310.45|0
1630418600000|2021-08-31 14:03:20|33316.31|33316.31|33316.31|33316.31|33316.31|33316.31|33316.31|33316.31|0
1630418620000|2021-08-31 14:03:40|33322.17|33322.17|33328.03|33328.03|33328.03|33328.03|33322.17|33322.17|0
1630418640000|2021-08-31 14:04:00|33322.17|33322.17|33322.17|33322.17|33322.17|33322.17|33322.17|33322.17|0
1630418660000|2021-08-31 14:04:20|33316.31|33316.31|33316.31|33316.31|33316.31|33316.31|33316.31|33316.31|0
1630418670000|2021-08-31 14:04:30|33322.17|33322.17|33322.17|33322.17|33322.17|33322.17|33322.17|33322.17|0
1630418680000|2021-08-31 14:04:40|33333.88|33333.88|33339.74|33339.74|33339.74|33339.74|33333.88|33333.88|0
1630418690000|2021-08-31 14:04:50|33351.45|33351.45|33364.97|33364.97|33364.97|33364.97|33337.94|33337.94|0
1630418720000|2021-08-31 14:05:20|33347.39|33347.39|33341.54|33341.54|33347.39|33347.39|33341.54|33341.54|0
1630418760000|2021-08-31 14:06:00|33335.68|33335.68|33335.68|33335.68|33335.68|33335.68|33335.68|33335.68|0
1630418780000|2021-08-31 14:06:20|33341.54|33341.54|33341.54|33341.54|33341.54|33341.54|33341.54|33341.54|0
1630418800000|2021-08-31 14:06:40|33347.39|33347.39|33347.39|33347.39|33347.39|33347.39|33347.39|33347.39|0
1630418830000|2021-08-31 14:07:10|33359.11|33359.11|33359.11|33359.11|33359.11|33359.11|33359.11|33359.11|0
1630418870000|2021-08-31 14:07:50|33353.25|33353.25|33353.25|33353.25|33353.25|33353.25|33353.25|33353.25|0
1630418890000|2021-08-31 14:08:10|33347.39|33347.39|33347.39|33347.39|33347.39|33347.39|33347.39|33347.39|0
1630418930000|2021-08-31 14:08:50|33353.25|33353.25|33353.25|33353.25|33353.25|33353.25|33353.25|33353.25|0
1630418990000|2021-08-31 14:09:50|33359.11|33359.11|33359.11|33359.11|33359.11|33359.11|33359.11|33359.11|0
1630419010000|2021-08-31 14:10:10|33376.68|33376.68|33376.68|33376.68|33382.54|33382.54|33376.68|33376.68|0
1630419020000|2021-08-31 14:10:20|33370.82|33370.82|33370.82|33370.82|33370.82|33370.82|33370.82|33370.82|0
1630419140000|2021-08-31 14:12:20|33376.68|33376.68|33382.54|33382.54|33382.54|33382.54|33376.68|33376.68|0
1630419160000|2021-08-31 14:12:40|33369.03|33369.03|33369.03|33369.03|33369.03|33369.03|33369.03|33369.03|0
1630419210000|2021-08-31 14:13:30|33374.88|33374.88|33380.74|33380.74|33380.74|33380.74|33374.88|33374.88|0
1630419240000|2021-08-31 14:14:00|33392.46|33392.46|33392.46|33392.46|33392.46|33392.46|33392.46|33392.46|0
1630419270000|2021-08-31 14:14:30|33386.6|33386.6|33386.6|33386.6|33386.6|33386.6|33386.6|33386.6|0
1630419290000|2021-08-31 14:14:50|33384.25|33384.25|33384.25|33384.25|33384.25|33384.25|33384.25|33384.25|0
1630419310000|2021-08-31 14:15:10|33397.76|33397.76|33397.76|33397.76|33397.76|33397.76|33397.76|33397.76|0
1630419330000|2021-08-31 14:15:30|33386.04|33386.04|33386.04|33386.04|33386.04|33386.04|33386.04|33386.04|0
1630419340000|2021-08-31 14:15:40|33391.9|33391.9|33391.9|33391.9|33391.9|33391.9|33391.9|33391.9|0
1630419360000|2021-08-31 14:16:00|33380.19|33380.19|33380.19|33380.19|33380.19|33380.19|33380.19|33380.19|0
1630419410000|2021-08-31 14:16:50|33382.54|33382.54|33382.54|33382.54|33382.54|33382.54|33382.54|33382.54|0
1630419460000|2021-08-31 14:17:40|33396.05|33396.05|33396.05|33396.05|33396.05|33396.05|33396.05|33396.05|0
1630419500000|2021-08-31 14:18:20|33407.76|33407.76|33413.62|33413.62|33413.62|33413.62|33407.76|33407.76|0
1630419520000|2021-08-31 14:18:40|33419.48|33419.48|33419.48|33419.48|33419.48|33419.48|33419.48|33419.48|0
1630419530000|2021-08-31 14:18:50|33428.88|33428.88|33428.88|33428.88|33428.88|33428.88|33426.53|33426.53|0
1630419540000|2021-08-31 14:19:00|33431.23|33431.23|33431.23|33431.23|33431.23|33431.23|33431.23|33431.23|0
1630419560000|2021-08-31 14:19:20|33428.88|33428.88|33424.18|33424.18|33428.88|33428.88|33424.18|33424.18|0
1630419590000|2021-08-31 14:19:50|33430.04|33430.04|33430.04|33430.04|33430.04|33430.04|33430.04|33430.04|0
1630419650000|2021-08-31 14:20:50|33424.18|33424.18|33424.18|33424.18|33424.18|33424.18|33424.18|33424.18|0
1630419670000|2021-08-31 14:21:10|33430.04|33430.04|33430.04|33430.04|33430.04|33430.04|33430.04|33430.04|0
1630419700000|2021-08-31 14:21:40|33412.47|33412.47|33400.75|33400.75|33412.47|33412.47|33400.75|33400.75|0
1630419720000|2021-08-31 14:22:00|33412.47|33412.47|33418.32|33418.32|33418.32|33418.32|33412.47|33412.47|0
1630419760000|2021-08-31 14:22:40|33431.83|33431.83|33431.83|33431.83|33431.83|33431.83|33431.83|33431.83|0
1630419820000|2021-08-31 14:23:40|33420.12|33420.12|33414.26|33414.26|33420.12|33420.12|33414.26|33414.26|0
1630419900000|2021-08-31 14:25:00|33425.98|33425.98|33411.91|33411.91|33425.98|33425.98|33411.91|33411.91|0
1630419940000|2021-08-31 14:25:40|33423.62|33423.62|33423.62|33423.62|33423.62|33423.62|33423.62|33423.62|0
1630419950000|2021-08-31 14:25:50|33429.48|33429.48|33429.48|33429.48|33429.48|33429.48|33429.48|33429.48|0
1630419960000|2021-08-31 14:26:00|33402.46|33402.46|33402.46|33402.46|33402.46|33402.46|33402.46|33402.46|0
1630420000000|2021-08-31 14:26:40|33390.75|33390.75|33390.75|33390.75|33390.75|33390.75|33390.75|33390.75|0
1630420060000|2021-08-31 14:27:40|33404.26|33404.26|33404.26|33404.26|33404.26|33404.26|33404.26|33404.26|0
1630420100000|2021-08-31 14:28:20|33410.11|33410.11|33410.11|33410.11|33410.11|33410.11|33410.11|33410.11|0
1630420140000|2021-08-31 14:29:00|33412.47|33412.47|33394.25|33394.25|33412.47|33412.47|33394.25|33394.25|0
1630420150000|2021-08-31 14:29:10|33396.6|33396.6|33396.6|33396.6|33396.6|33396.6|33396.6|33396.6|0
1630420160000|2021-08-31 14:29:20|33394.25|33394.25|33389.55|33389.55|33394.25|33394.25|33389.55|33389.55|0
1630420170000|2021-08-31 14:29:30|33391.9|33391.9|33391.9|33391.9|33391.9|33391.9|33391.9|33391.9|0
1630420190000|2021-08-31 14:29:50|33405.41|33405.41|33405.41|33405.41|33405.41|33405.41|33405.41|33405.41|0
1630420200000|2021-08-31 14:30:00|33391.9|33391.9|33391.9|33391.9|33391.9|33391.9|33391.9|33391.9|0
1630420220000|2021-08-31 14:30:20|33386.04|33386.04|33386.04|33386.04|33386.04|33386.04|33386.04|33386.04|0
1630420320000|2021-08-31 14:32:00|33374.33|33374.33|33374.33|33374.33|33374.33|33374.33|33374.33|33374.33|0
1630420330000|2021-08-31 14:32:10|33360.82|33360.82|33360.82|33360.82|33360.82|33360.82|33360.82|33360.82|0
1630420420000|2021-08-31 14:33:40|33372.53|33372.53|33390.1|33390.1|33390.1|33390.1|33372.53|33372.53|0
1630420470000|2021-08-31 14:34:30|33397.16|33397.16|33397.16|33397.16|33397.16|33397.16|33397.16|33397.16|0
1630420490000|2021-08-31 14:34:50|33408.87|33408.87|33408.87|33408.87|33408.87|33408.87|33408.87|33408.87|0
1630420500000|2021-08-31 14:35:00|33403.01|33403.01|33397.16|33397.16|33403.01|33403.01|33397.16|33397.16|0
1630420510000|2021-08-31 14:35:10|33403.01|33403.01|33403.01|33403.01|33403.01|33403.01|33403.01|33403.01|0
1630420590000|2021-08-31 14:36:30|33400.66|33400.66|33400.66|33400.66|33400.66|33400.66|33400.66|33400.66|0
1630420600000|2021-08-31 14:36:40|33398.31|33398.31|33398.31|33398.31|33398.31|33398.31|33398.31|33398.31|0
1630420640000|2021-08-31 14:37:20|33395.96|33395.96|33395.96|33395.96|33395.96|33395.96|33395.96|33395.96|0
1630420650000|2021-08-31 14:37:30|33398.31|33398.31|33400.66|33400.66|33400.66|33400.66|33398.31|33398.31|0
1630420660000|2021-08-31 14:37:40|33403.01|33403.01|33397.16|33397.16|33403.01|33403.01|33397.16|33397.16|0
1630420690000|2021-08-31 14:38:10|33392.46|33392.46|33392.46|33392.46|33392.46|33392.46|33392.46|33392.46|0
1630420750000|2021-08-31 14:39:10|33380.74|33380.74|33380.74|33380.74|33380.74|33380.74|33380.74|33380.74|0
1630420760000|2021-08-31 14:39:20|33407.76|33407.76|33380.74|33380.74|33407.76|33407.76|33380.74|33380.74|0
1630420800000|2021-08-31 14:40:00|33398.31|33398.31|33404.17|33404.17|33404.17|33404.17|33398.31|33398.31|0
1630420960000|2021-08-31 14:42:40|33431.19|33431.19|33404.17|33404.17|33431.19|33431.19|33404.17|33404.17|0
1630420990000|2021-08-31 14:43:10|33410.03|33410.03|33410.03|33410.03|33410.03|33410.03|33410.03|33410.03|0
1630421030000|2021-08-31 14:43:50|33412.38|33412.38|33412.38|33412.38|33412.38|33412.38|33412.38|33412.38|0
1630421080000|2021-08-31 14:44:40|33406.52|33406.52|33406.52|33406.52|33406.52|33406.52|33406.52|33406.52|0
1630421100000|2021-08-31 14:45:00|33404.17|33404.17|33406.52|33406.52|33406.52|33406.52|33404.17|33404.17|0
1630421110000|2021-08-31 14:45:10|33400.66|33400.66|33395.96|33395.96|33400.66|33400.66|33395.96|33395.96|0
1630421220000|2021-08-31 14:47:00|33390.1|33390.1|33390.1|33390.1|33390.1|33390.1|33390.1|33390.1|0
1630421300000|2021-08-31 14:48:20|33417.13|33417.13|33395.96|33395.96|33417.13|33417.13|33390.1|33390.1|0
1630421370000|2021-08-31 14:49:30|33384.25|33384.25|33384.25|33384.25|33384.25|33384.25|33384.25|33384.25|0
1630421380000|2021-08-31 14:49:40|33388.95|33388.95|33386.6|33386.6|33388.95|33388.95|33386.6|33386.6|0
1630421400000|2021-08-31 14:50:00|33388.95|33388.95|33383.09|33383.09|33388.95|33388.95|33383.09|33383.09|0
1630421460000|2021-08-31 14:51:00|33377.23|33377.23|33377.23|33377.23|33377.23|33377.23|33377.23|33377.23|0
1630421490000|2021-08-31 14:51:30|33374.88|33374.88|33374.88|33374.88|33374.88|33374.88|33374.88|33374.88|0
1630421500000|2021-08-31 14:51:40|33377.23|33377.23|33374.88|33374.88|33377.23|33377.23|33374.88|33374.88|0
1630421550000|2021-08-31 14:52:30|33388.39|33388.39|33374.88|33374.88|33388.39|33388.39|33374.88|33374.88|0
1630421600000|2021-08-31 14:53:20|33377.23|33377.23|33374.88|33374.88|33377.23|33377.23|33374.88|33374.88|0
1630421630000|2021-08-31 14:53:50|33372.53|33372.53|33377.23|33377.23|33377.23|33377.23|33372.53|33372.53|0
1630421640000|2021-08-31 14:54:00|33374.88|33374.88|33394.25|33394.25|33394.25|33394.25|33374.88|33374.88|0
1630421650000|2021-08-31 14:54:10|33380.74|33380.74|33380.74|33380.74|33380.74|33380.74|33380.74|33380.74|0
1630421700000|2021-08-31 14:55:00|33383.09|33383.09|33383.09|33383.09|33383.09|33383.09|33383.09|33383.09|0
1630421860000|2021-08-31 14:57:40|33394.81|33394.81|33388.95|33388.95|33394.81|33394.81|33388.95|33388.95|0
1630421880000|2021-08-31 14:58:00|33394.81|33394.81|33394.81|33394.81|33394.81|33394.81|33394.81|33394.81|0
1630421890000|2021-08-31 14:58:10|33388.95|33388.95|33383.09|33383.09|33388.95|33388.95|33383.09|33383.09|0
1630421900000|2021-08-31 14:58:20|33388.95|33388.95|33388.95|33388.95|33388.95|33388.95|33388.95|33388.95|0
1630421930000|2021-08-31 14:58:50|33386.6|33386.6|33386.6|33386.6|33386.6|33386.6|33386.6|33386.6|0
1630421940000|2021-08-31 14:59:00|33391.3|33391.3|33391.3|33391.3|33391.3|33391.3|33391.3|33391.3|0
1630421960000|2021-08-31 14:59:20|33397.16|33397.16|33397.16|33397.16|33397.16|33397.16|33394.81|33394.81|0
1630421970000|2021-08-31 14:59:30|33403.01|33403.01|33403.01|33403.01|33403.01|33403.01|33403.01|33403.01|0
1630421990000|2021-08-31 14:59:50|33408.87|33408.87|33422.38|33422.38|33435.89|33435.89|33408.87|33408.87|0
1630422010000|2021-08-31 15:00:10|33416.53|33416.53|33416.53|33416.53|33416.53|33416.53|33416.53|33416.53|0
1630422020000|2021-08-31 15:00:20|33414.17|33414.17|33411.82|33411.82|33414.17|33414.17|33411.82|33411.82|0
1630422040000|2021-08-31 15:00:40|33417.68|33417.68|33417.68|33417.68|33417.68|33417.68|33417.68|33417.68|0
1630422080000|2021-08-31 15:01:20|33415.33|33415.33|33415.33|33415.33|33415.33|33415.33|33415.33|33415.33|0
1630422100000|2021-08-31 15:01:40|33417.68|33417.68|33427.04|33427.04|33427.04|33427.04|33415.33|33415.33|0
1630422120000|2021-08-31 15:02:00|33432.9|33432.9|33438.76|33438.76|33438.76|33438.76|33432.9|33432.9|0
1630422190000|2021-08-31 15:03:10|33427.04|33427.04|33432.9|33432.9|33432.9|33432.9|33427.04|33427.04|0
1630422200000|2021-08-31 15:03:20|33435.25|33435.25|33425.25|33425.25|33438.76|33438.76|33425.25|33425.25|0
1630422240000|2021-08-31 15:04:00|33431.1|33431.1|33436.96|33436.96|33436.96|33436.96|33431.1|33431.1|0
1630422300000|2021-08-31 15:05:00|33439.31|33439.31|33436.96|33436.96|33439.31|33439.31|33436.96|33436.96|0
1630422360000|2021-08-31 15:06:00|33442.82|33442.82|33442.82|33442.82|33442.82|33442.82|33442.82|33442.82|0
1630422370000|2021-08-31 15:06:10|33448.68|33448.68|33448.68|33448.68|33448.68|33448.68|33448.68|33448.68|0
1630422380000|2021-08-31 15:06:20|33475.7|33475.7|33480.4|33480.4|33480.4|33480.4|33475.7|33475.7|0
1630422390000|2021-08-31 15:06:30|33466.89|33466.89|33497.42|33497.42|33497.42|33497.42|33464.54|33464.54|0
1630422400000|2021-08-31 15:06:40|33470.4|33470.4|33470.4|33470.4|33470.4|33470.4|33470.4|33470.4|0
1630422420000|2021-08-31 15:07:00|33476.25|33476.25|33476.25|33476.25|33476.25|33476.25|33476.25|33476.25|0
1630422450000|2021-08-31 15:07:30|33480.96|33480.96|33480.96|33480.96|33480.96|33480.96|33480.96|33480.96|0
1630422480000|2021-08-31 15:08:00|33486.81|33486.81|33492.67|33492.67|33492.67|33492.67|33486.81|33486.81|0
1630422490000|2021-08-31 15:08:10|33490.32|33490.32|33490.32|33490.32|33490.32|33490.32|33490.32|33490.32|0
1630422500000|2021-08-31 15:08:20|33492.67|33492.67|33486.81|33486.81|33492.67|33492.67|33486.81|33486.81|0
1630422510000|2021-08-31 15:08:30|33480.96|33480.96|33486.81|33486.81|33486.81|33486.81|33480.96|33480.96|0
1630422660000|2021-08-31 15:11:00|33480.96|33480.96|33480.96|33480.96|33480.96|33480.96|33480.96|33480.96|0
1630422770000|2021-08-31 15:12:50|33478.6|33478.6|33476.25|33476.25|33478.6|33478.6|33476.25|33476.25|0
1630422800000|2021-08-31 15:13:20|33482.11|33482.11|33482.11|33482.11|33482.11|33482.11|33482.11|33482.11|0
1630422830000|2021-08-31 15:13:50|33509.13|33509.13|33482.11|33482.11|33509.13|33509.13|33482.11|33482.11|0
1630422840000|2021-08-31 15:14:00|33484.46|33484.46|33482.11|33482.11|33484.46|33484.46|33482.11|33482.11|0
1630422860000|2021-08-31 15:14:20|33476.25|33476.25|33470.4|33470.4|33476.25|33476.25|33470.4|33470.4|0
1630422870000|2021-08-31 15:14:30|33464.54|33464.54|33458.68|33458.68|33464.54|33464.54|33458.68|33458.68|0
1630422880000|2021-08-31 15:14:40|33464.54|33464.54|33464.54|33464.54|33464.54|33464.54|33464.54|33464.54|0
1630422900000|2021-08-31 15:15:00|33470.4|33470.4|33476.25|33476.25|33476.25|33476.25|33470.4|33470.4|0
1630422920000|2021-08-31 15:15:20|33478.6|33478.6|33476.25|33476.25|33478.6|33478.6|33476.25|33476.25|0
1630422930000|2021-08-31 15:15:30|33482.11|33482.11|33482.11|33482.11|33482.11|33482.11|33482.11|33482.11|0
1630422940000|2021-08-31 15:15:40|33484.46|33484.46|33482.11|33482.11|33484.46|33484.46|33482.11|33482.11|0
1630422950000|2021-08-31 15:15:50|33509.13|33509.13|33509.13|33509.13|33509.13|33509.13|33482.11|33482.11|0
1630422960000|2021-08-31 15:16:00|33495.62|33495.62|33495.62|33495.62|33495.62|33495.62|33495.62|33495.62|0
1630422980000|2021-08-31 15:16:20|33509.13|33509.13|33509.13|33509.13|33509.13|33509.13|33509.13|33509.13|0
1630422990000|2021-08-31 15:16:30|33522.64|33522.64|33509.13|33509.13|33522.64|33522.64|33509.13|33509.13|0
1630423010000|2021-08-31 15:16:50|33522.64|33522.64|33506.78|33506.78|33522.64|33522.64|33506.78|33506.78|0
1630423020000|2021-08-31 15:17:00|33520.29|33520.29|33520.29|33520.29|33520.29|33520.29|33520.29|33520.29|0
1630423030000|2021-08-31 15:17:10|33506.78|33506.78|33506.78|33506.78|33506.78|33506.78|33506.78|33506.78|0
1630423040000|2021-08-31 15:17:20|33520.29|33520.29|33506.78|33506.78|33522.64|33522.64|33506.78|33506.78|0
1630423070000|2021-08-31 15:17:50|33520.29|33520.29|33506.78|33506.78|33520.29|33520.29|33506.78|33506.78|0
1630423080000|2021-08-31 15:18:00|33511.48|33511.48|33506.78|33506.78|33511.48|33511.48|33506.78|33506.78|0
1630423090000|2021-08-31 15:18:10|33520.29|33520.29|33506.78|33506.78|33520.29|33520.29|33506.78|33506.78|0
1630423100000|2021-08-31 15:18:20|33512.64|33512.64|33512.64|33512.64|33512.64|33512.64|33512.64|33512.64|0
1630423110000|2021-08-31 15:18:30|33526.15|33526.15|33512.64|33512.64|33526.15|33526.15|33512.64|33512.64|0
1630423120000|2021-08-31 15:18:40|33526.15|33526.15|33526.15|33526.15|33526.15|33526.15|33526.15|33526.15|0
1630423130000|2021-08-31 15:18:50|33512.64|33512.64|33512.64|33512.64|33512.64|33512.64|33512.64|33512.64|0
1630423140000|2021-08-31 15:19:00|33517.34|33517.34|33517.34|33517.34|33517.34|33517.34|33517.34|33517.34|0
1630423150000|2021-08-31 15:19:10|33514.99|33514.99|33512.64|33512.64|33514.99|33514.99|33512.64|33512.64|0
1630423170000|2021-08-31 15:19:30|33526.15|33526.15|33512.64|33512.64|33526.15|33526.15|33512.64|33512.64|0
1630423180000|2021-08-31 15:19:40|33518.5|33518.5|33518.5|33518.5|33518.5|33518.5|33518.5|33518.5|0
1630423190000|2021-08-31 15:19:50|33532.01|33532.01|33518.5|33518.5|33532.01|33532.01|33518.5|33518.5|0
1630423200000|2021-08-31 15:20:00|33520.85|33520.85|33520.85|33520.85|33520.85|33520.85|33520.85|33520.85|0
1630423210000|2021-08-31 15:20:10|33534.36|33534.36|33534.36|33534.36|33534.36|33534.36|33534.36|33534.36|0
1630423260000|2021-08-31 15:21:00|33540.21|33540.21|33546.07|33546.07|33546.07|33546.07|33540.21|33540.21|0
1630423270000|2021-08-31 15:21:10|33559.58|33559.58|33559.58|33559.58|33559.58|33559.58|33559.58|33559.58|0
1630423280000|2021-08-31 15:21:20|33565.44|33565.44|33559.58|33559.58|33565.44|33565.44|33559.58|33559.58|0
1630423310000|2021-08-31 15:21:50|33546.07|33546.07|33546.07|33546.07|33546.07|33546.07|33546.07|33546.07|0
1630423320000|2021-08-31 15:22:00|33559.58|33559.58|33559.58|33559.58|33559.58|33559.58|33559.58|33559.58|0
1630423330000|2021-08-31 15:22:10|33553.73|33553.73|33547.87|33547.87|33553.73|33553.73|33547.87|33547.87|0
1630423340000|2021-08-31 15:22:20|33553.73|33553.73|33565.44|33565.44|33565.44|33565.44|33553.73|33553.73|0
1630423370000|2021-08-31 15:22:50|33559.58|33559.58|33553.73|33553.73|33559.58|33559.58|33553.73|33553.73|0
1630423420000|2021-08-31 15:23:40|33540.21|33540.21|33540.21|33540.21|33553.73|33553.73|33540.21|33540.21|0
1630423450000|2021-08-31 15:24:10|33537.86|33537.86|33537.86|33537.86|33537.86|33537.86|33537.86|33537.86|0
1630423470000|2021-08-31 15:24:30|33551.37|33551.37|33537.86|33537.86|33551.37|33551.37|33537.86|33537.86|0
1630423480000|2021-08-31 15:24:40|33540.21|33540.21|33540.21|33540.21|33553.73|33553.73|33540.21|33540.21|0
1630423500000|2021-08-31 15:25:00|33546.07|33546.07|33546.07|33546.07|33559.58|33559.58|33546.07|33546.07|0
1630423510000|2021-08-31 15:25:10|33540.21|33540.21|33540.21|33540.21|33540.21|33540.21|33540.21|33540.21|0
1630423520000|2021-08-31 15:25:20|33546.07|33546.07|33546.07|33546.07|33546.07|33546.07|33546.07|33546.07|0
1630423530000|2021-08-31 15:25:30|33550.77|33550.77|33546.07|33546.07|33550.77|33550.77|33546.07|33546.07|0
1630423540000|2021-08-31 15:25:40|33550.77|33550.77|33546.07|33546.07|33550.77|33550.77|33546.07|33546.07|0
1630423550000|2021-08-31 15:25:50|33551.93|33551.93|33551.93|33551.93|33551.93|33551.93|33551.93|33551.93|0
1630423580000|2021-08-31 15:26:20|33556.63|33556.63|33578.95|33578.95|33578.95|33578.95|33551.93|33551.93|0
1630423630000|2021-08-31 15:27:10|33573.09|33573.09|33573.09|33573.09|33573.09|33573.09|33573.09|33573.09|0
1630423640000|2021-08-31 15:27:20|33575.45|33575.45|33567.24|33567.24|33575.45|33575.45|33567.24|33567.24|0
1630423650000|2021-08-31 15:27:30|33553.73|33553.73|33540.21|33540.21|33553.73|33553.73|33540.21|33540.21|0
1630423700000|2021-08-31 15:28:20|33542.57|33542.57|33540.21|33540.21|33542.57|33542.57|33540.21|33540.21|0
1630423720000|2021-08-31 15:28:40|33534.36|33534.36|33534.36|33534.36|33534.36|33534.36|33534.36|33534.36|0
1630423730000|2021-08-31 15:28:50|33536.71|33536.71|33534.36|33534.36|33536.71|33536.71|33534.36|33534.36|0
1630423740000|2021-08-31 15:29:00|33522.64|33522.64|33522.64|33522.64|33524.99|33524.99|33522.64|33522.64|0
1630423760000|2021-08-31 15:29:20|33516.79|33516.79|33516.79|33516.79|33516.79|33516.79|33516.79|33516.79|0
1630423770000|2021-08-31 15:29:30|33505.07|33505.07|33522.64|33522.64|33522.64|33522.64|33505.07|33505.07|0
1630423790000|2021-08-31 15:29:50|33527.35|33527.35|33554.37|33554.37|33554.37|33554.37|33522.64|33522.64|0
1630480500000|2021-09-01 07:15:00|33957.53|33957.53|33957.53|33957.53|33957.53|33957.53|33957.53|33957.53|0
1630480510000|2021-09-01 07:15:10|33964.58|33964.58|33958.72|33958.72|33964.58|33964.58|33958.72|33958.72|0
1630480540000|2021-09-01 07:15:40|33972.23|33972.23|33972.23|33972.23|33972.23|33972.23|33972.23|33972.23|0
1630480550000|2021-09-01 07:15:50|33967.53|33967.53|33974.58|33974.58|33974.58|33974.58|33967.53|33967.53|0
1630480620000|2021-09-01 07:17:00|33986.3|33986.3|33986.3|33986.3|33986.3|33986.3|33986.3|33986.3|0
1630480630000|2021-09-01 07:17:10|33981.6|33981.6|33979.25|33979.25|33981.6|33981.6|33979.25|33979.25|0
1630480640000|2021-09-01 07:17:20|33985.1|33985.1|33961.67|33961.67|33985.1|33985.1|33961.67|33961.67|0
1630480650000|2021-09-01 07:17:30|33948.16|33948.16|33942.31|33942.31|33948.16|33948.16|33942.31|33942.31|0
1630480680000|2021-09-01 07:18:00|33955.82|33955.82|33955.82|33955.82|33955.82|33955.82|33955.82|33955.82|0
1630480690000|2021-09-01 07:18:10|33953.47|33953.47|33944.06|33944.06|33953.47|33953.47|33941.71|33941.71|0
1630480720000|2021-09-01 07:18:40|33938.2|33938.2|33938.2|33938.2|33938.2|33938.2|33938.2|33938.2|0
1630480760000|2021-09-01 07:19:20|33926.49|33926.49|33926.49|33926.49|33926.49|33926.49|33926.49|33926.49|0
1630480770000|2021-09-01 07:19:30|33944.06|33944.06|33949.92|33949.92|33949.92|33949.92|33944.06|33944.06|0
1630480790000|2021-09-01 07:19:50|33961.63|33961.63|33961.63|33961.63|33961.63|33961.63|33961.63|33961.63|0
1630480800000|2021-09-01 07:20:00|33979.2|33979.2|33979.2|33979.2|33979.2|33979.2|33979.2|33979.2|0
1630480830000|2021-09-01 07:20:30|33985.06|33985.06|33985.06|33985.06|33985.06|33985.06|33985.06|33985.06|0
1630480840000|2021-09-01 07:20:40|33967.49|33967.49|33967.49|33967.49|33967.49|33967.49|33961.63|33961.63|0
1630480850000|2021-09-01 07:20:50|33961.63|33961.63|33961.63|33961.63|33961.63|33961.63|33961.63|33961.63|0
1630480860000|2021-09-01 07:21:00|33967.49|33967.49|33961.63|33961.63|33967.49|33967.49|33961.63|33961.63|0
1630480870000|2021-09-01 07:21:10|33985.06|33985.06|33985.06|33985.06|33985.06|33985.06|33985.06|33985.06|0
1630480880000|2021-09-01 07:21:20|33990.92|33990.92|34008.49|34008.49|34008.49|34008.49|33990.92|33990.92|0
1630480930000|2021-09-01 07:22:10|34003.79|34003.79|34019.01|34019.01|34019.01|34019.01|34001.44|34001.44|0
1630480940000|2021-09-01 07:22:20|34013.15|34013.15|34013.15|34013.15|34013.15|34013.15|34013.15|34013.15|0
1630480960000|2021-09-01 07:22:40|33989.72|33989.72|33989.72|33989.72|33989.72|33989.72|33989.72|33989.72|0
1630481000000|2021-09-01 07:23:20|33987.37|33987.37|33987.37|33987.37|33987.37|33987.37|33987.37|33987.37|0
1630481030000|2021-09-01 07:23:50|33952.23|33952.23|33952.23|33952.23|33952.23|33952.23|33952.23|33952.23|0
1630481070000|2021-09-01 07:24:30|33940.51|33940.51|33934.66|33934.66|33946.37|33946.37|33934.66|33934.66|0
1630481100000|2021-09-01 07:25:00|33911.23|33911.23|33911.23|33911.23|33911.23|33911.23|33911.23|33911.23|0
1630481130000|2021-09-01 07:25:30|33884.21|33884.21|33907.63|33907.63|33907.63|33907.63|33884.21|33884.21|0
1630481160000|2021-09-01 07:26:00|33884.21|33884.21|33884.21|33884.21|33884.21|33884.21|33884.21|33884.21|0
1630481230000|2021-09-01 07:27:10|33872.49|33872.49|33872.49|33872.49|33872.49|33872.49|33872.49|33872.49|0
1630481270000|2021-09-01 07:27:50|33878.35|33878.35|33878.35|33878.35|33878.35|33878.35|33878.35|33878.35|0
1630481280000|2021-09-01 07:28:00|33860.78|33860.78|33860.78|33860.78|33860.78|33860.78|33860.78|33860.78|0
1630481320000|2021-09-01 07:28:40|33831.49|33831.49|33831.49|33831.49|33831.49|33831.49|33831.49|33831.49|0
1630481340000|2021-09-01 07:29:00|33849.06|33849.06|33849.06|33849.06|33849.06|33849.06|33849.06|33849.06|0
1630481400000|2021-09-01 07:30:00|33878.35|33878.35|33901.78|33901.78|33901.78|33901.78|33878.35|33878.35|0
1630481410000|2021-09-01 07:30:10|33890.06|33890.06|33894.76|33894.76|33894.76|33894.76|33890.06|33890.06|0
1630481500000|2021-09-01 07:31:40|33883.05|33883.05|33883.05|33883.05|33883.05|33883.05|33883.05|33883.05|0
1630481520000|2021-09-01 07:32:00|33906.48|33906.48|33883.05|33883.05|33906.48|33906.48|33871.34|33871.34|0
1630481530000|2021-09-01 07:32:10|33885.4|33885.4|33887.75|33887.75|33887.75|33887.75|33873.69|33873.69|0
1630481540000|2021-09-01 07:32:20|33893.61|33893.61|33886.56|33886.56|33893.61|33893.61|33886.56|33886.56|0
1630481560000|2021-09-01 07:32:40|33892.41|33892.41|33909.99|33909.99|33909.99|33909.99|33892.41|33892.41|0
1630481600000|2021-09-01 07:33:20|33904.13|33904.13|33915.84|33915.84|33915.84|33915.84|33904.13|33904.13|0
1630481630000|2021-09-01 07:33:50|33909.99|33909.99|33909.99|33909.99|33909.99|33909.99|33909.99|33909.99|0
1630481650000|2021-09-01 07:34:10|33904.13|33904.13|33898.27|33898.27|33904.13|33904.13|33898.27|33898.27|0
1630481690000|2021-09-01 07:34:50|33925.29|33925.29|33938.8|33938.8|33938.8|33938.8|33925.29|33925.29|0
1630481750000|2021-09-01 07:35:50|33943.51|33943.51|33943.51|33943.51|33943.51|33943.51|33943.51|33943.51|0
1630481760000|2021-09-01 07:36:00|33978.65|33978.65|33978.65|33978.65|33978.65|33978.65|33978.65|33978.65|0
1630481800000|2021-09-01 07:36:40|33973.95|33973.95|33968.09|33968.09|33973.95|33973.95|33968.09|33968.09|0
1630481840000|2021-09-01 07:37:20|33979.8|33979.8|33979.8|33979.8|33979.8|33979.8|33979.8|33979.8|0
1630481860000|2021-09-01 07:37:40|33950.52|33950.52|33956.38|33956.38|33956.38|33956.38|33950.52|33950.52|0
1630481890000|2021-09-01 07:38:10|33961.08|33961.08|33956.38|33956.38|33961.08|33961.08|33956.38|33956.38|0
1630481940000|2021-09-01 07:39:00|33942.86|33942.86|33942.86|33942.86|33942.86|33942.86|33942.86|33942.86|0
1630481960000|2021-09-01 07:39:20|33940.51|33940.51|33940.51|33940.51|33940.51|33940.51|33940.51|33940.51|0
1630482060000|2021-09-01 07:41:00|33952.23|33952.23|33963.94|33963.94|33963.94|33963.94|33952.23|33952.23|0
1630482130000|2021-09-01 07:42:10|33969.8|33969.8|33963.94|33963.94|33969.8|33969.8|33963.94|33963.94|0
1630482210000|2021-09-01 07:43:30|33952.23|33952.23|33952.23|33952.23|33952.23|33952.23|33952.23|33952.23|0
1630482300000|2021-09-01 07:45:00|33938.72|33938.72|33938.72|33938.72|33938.72|33938.72|33938.72|33938.72|0
1630482310000|2021-09-01 07:45:10|33952.23|33952.23|33952.23|33952.23|33958.09|33958.09|33952.23|33952.23|0
1630482320000|2021-09-01 07:45:20|33958.09|33958.09|33958.09|33958.09|33958.09|33958.09|33958.09|33958.09|0
1630482350000|2021-09-01 07:45:50|33963.94|33963.94|33952.23|33952.23|33963.94|33963.94|33952.23|33952.23|0
1630482360000|2021-09-01 07:46:00|33958.09|33958.09|33958.09|33958.09|33958.09|33958.09|33958.09|33958.09|0
1630482370000|2021-09-01 07:46:10|33946.37|33946.37|33946.37|33946.37|33946.37|33946.37|33946.37|33946.37|0
1630482400000|2021-09-01 07:46:40|33963.94|33963.94|33963.94|33963.94|33963.94|33963.94|33963.94|33963.94|0
1630482410000|2021-09-01 07:46:50|33981.51|33981.51|33969.8|33969.8|33981.51|33981.51|33969.8|33969.8|0
1630482480000|2021-09-01 07:48:00|33981.51|33981.51|33981.51|33981.51|33981.51|33981.51|33981.51|33981.51|0
1630482570000|2021-09-01 07:49:30|33975.66|33975.66|33975.66|33975.66|33975.66|33975.66|33975.66|33975.66|0
1630482630000|2021-09-01 07:50:30|33987.37|33987.37|33987.37|33987.37|33987.37|33987.37|33987.37|33987.37|0
1630482680000|2021-09-01 07:51:20|33969.8|33969.8|33969.8|33969.8|33969.8|33969.8|33969.8|33969.8|0
1630482690000|2021-09-01 07:51:30|33963.94|33963.94|33963.94|33963.94|33963.94|33963.94|33963.94|33963.94|0
1630482700000|2021-09-01 07:51:40|33993.23|33993.23|33993.23|33993.23|33993.23|33993.23|33993.23|33993.23|0
1630482720000|2021-09-01 07:52:00|33981.51|33981.51|33987.37|33987.37|33987.37|33987.37|33969.8|33969.8|0
1630482770000|2021-09-01 07:52:50|33993.23|33993.23|33993.23|33993.23|33993.23|33993.23|33993.23|33993.23|0
1630482780000|2021-09-01 07:53:00|33975.66|33975.66|33975.66|33975.66|33975.66|33975.66|33975.66|33975.66|0
1630482800000|2021-09-01 07:53:20|33981.51|33981.51|33981.51|33981.51|33981.51|33981.51|33981.51|33981.51|0
1630482850000|2021-09-01 07:54:10|33987.37|33987.37|33987.37|33987.37|33999.09|33999.09|33987.37|33987.37|0
1630482870000|2021-09-01 07:54:30|33969.8|33969.8|33969.8|33969.8|33969.8|33969.8|33969.8|33969.8|0
1630482890000|2021-09-01 07:54:50|33963.94|33963.94|33980.4|33980.4|33980.4|33980.4|33963.94|33963.94|0
1630482930000|2021-09-01 07:55:30|33953.38|33953.38|33965.09|33965.09|33965.09|33965.09|33953.38|33953.38|0
1630482980000|2021-09-01 07:56:20|33988.52|33988.52|33982.66|33982.66|33988.52|33988.52|33982.66|33982.66|0
1630483040000|2021-09-01 07:57:20|33985.02|33985.02|33985.02|33985.02|33985.02|33985.02|33985.02|33985.02|0
1630483050000|2021-09-01 07:57:30|33961.59|33961.59|33961.59|33961.59|33961.59|33961.59|33961.59|33961.59|0
1630483130000|2021-09-01 07:58:50|33955.73|33955.73|33955.73|33955.73|33955.73|33955.73|33955.73|33955.73|0
1630483200000|2021-09-01 08:00:00|33961.59|33961.59|33967.44|33967.44|33967.44|33967.44|33961.59|33961.59|0
1630483210000|2021-09-01 08:00:10|33973.3|33973.3|33973.3|33973.3|33973.3|33973.3|33973.3|33973.3|0
1630483220000|2021-09-01 08:00:20|33996.73|33996.73|33996.73|33996.73|33996.73|33996.73|33996.73|33996.73|0
1630483240000|2021-09-01 08:00:40|33990.87|33990.87|33990.87|33990.87|33990.87|33990.87|33990.87|33990.87|0
1630483310000|2021-09-01 08:01:50|34008.44|34008.44|34008.44|34008.44|34008.44|34008.44|34008.44|34008.44|0
1630483320000|2021-09-01 08:02:00|34002.59|34002.59|34002.59|34002.59|34002.59|34002.59|34002.59|34002.59|0
1630483330000|2021-09-01 08:02:10|33985.02|33985.02|33985.02|33985.02|33985.02|33985.02|33985.02|33985.02|0
1630483370000|2021-09-01 08:02:50|33996.77|33996.77|33996.77|33996.77|33996.77|33996.77|33996.77|33996.77|0
1630483380000|2021-09-01 08:03:00|34001.47|34001.47|34006.18|34006.18|34006.18|34006.18|34000.32|34000.32|0
1630483500000|2021-09-01 08:05:00|34000.32|34000.32|33994.46|33994.46|34000.32|34000.32|33994.46|33994.46|0
1630483510000|2021-09-01 08:05:10|34006.18|34006.18|34006.18|34006.18|34006.18|34006.18|34006.18|34006.18|0
1630483530000|2021-09-01 08:05:30|34023.75|34023.75|34023.75|34023.75|34023.75|34023.75|34023.75|34023.75|0
1630483540000|2021-09-01 08:05:40|34026.1|34026.1|34026.1|34026.1|34026.1|34026.1|34026.1|34026.1|0
1630483560000|2021-09-01 08:06:00|34014.38|34014.38|34014.38|34014.38|34014.38|34014.38|34014.38|34014.38|0
1630483580000|2021-09-01 08:06:20|34016.74|34016.74|34016.74|34016.74|34016.74|34016.74|34016.74|34016.74|0
1630483610000|2021-09-01 08:06:50|34014.38|34014.38|34014.38|34014.38|34014.38|34014.38|34014.38|34014.38|0
1630483620000|2021-09-01 08:07:00|34009.68|34009.68|34007.33|34007.33|34009.68|34009.68|34007.33|34007.33|0
1630483660000|2021-09-01 08:07:40|33989.76|33989.76|33983.9|33983.9|33989.76|33989.76|33983.9|33983.9|0
1630483710000|2021-09-01 08:08:30|33972.19|33972.19|33972.19|33972.19|33972.19|33972.19|33972.19|33972.19|0
1630483740000|2021-09-01 08:09:00|33978.05|33978.05|33978.05|33978.05|33978.05|33978.05|33978.05|33978.05|0
1630483750000|2021-09-01 08:09:10|33983.9|33983.9|33989.76|33989.76|33989.76|33989.76|33983.9|33983.9|0
1630483760000|2021-09-01 08:09:20|33994.46|33994.46|33994.46|33994.46|33994.46|33994.46|33994.46|33994.46|0
1630483800000|2021-09-01 08:10:00|34012.03|34012.03|34012.03|34012.03|34012.03|34012.03|34012.03|34012.03|0
1630483840000|2021-09-01 08:10:40|34029.61|34029.61|34029.61|34029.61|34029.61|34029.61|34029.61|34029.61|0
1630483880000|2021-09-01 08:11:20|34023.75|34023.75|34023.75|34023.75|34023.75|34023.75|34023.75|34023.75|0
1630483970000|2021-09-01 08:12:50|34047.18|34047.18|34047.18|34047.18|34047.18|34047.18|34047.18|34047.18|0
1630483990000|2021-09-01 08:13:10|34041.32|34041.32|34029.61|34029.61|34041.32|34041.32|34029.61|34029.61|0
1630484120000|2021-09-01 08:15:20|34047.18|34047.18|34047.18|34047.18|34047.18|34047.18|34047.18|34047.18|0
1630484130000|2021-09-01 08:15:30|34044.83|34044.83|34062.4|34062.4|34062.4|34062.4|34044.83|34044.83|0
1630484160000|2021-09-01 08:16:00|34074.11|34074.11|34068.25|34068.25|34074.11|34074.11|34068.25|34068.25|0
1630484280000|2021-09-01 08:18:00|34062.4|34062.4|34050.68|34050.68|34062.4|34062.4|34050.68|34050.68|0
1630484340000|2021-09-01 08:19:00|34074.11|34074.11|34050.68|34050.68|34074.11|34074.11|34050.68|34050.68|0
1630484410000|2021-09-01 08:20:10|34044.83|34044.83|34044.83|34044.83|34044.83|34044.83|34044.83|34044.83|0
1630484460000|2021-09-01 08:21:00|34062.4|34062.4|34062.4|34062.4|34062.4|34062.4|34062.4|34062.4|0
1630484560000|2021-09-01 08:22:40|34068.25|34068.25|34062.4|34062.4|34068.25|34068.25|34062.4|34062.4|0
1630484580000|2021-09-01 08:23:00|34069.45|34069.45|34069.45|34069.45|34069.45|34069.45|34069.45|34069.45|0
1630484620000|2021-09-01 08:23:40|34057.74|34057.74|34046.02|34046.02|34057.74|34057.74|34046.02|34046.02|0
1630484690000|2021-09-01 08:24:50|34075.31|34075.31|34075.31|34075.31|34075.31|34075.31|34075.31|34075.31|0
1630484720000|2021-09-01 08:25:20|34081.17|34081.17|34081.17|34081.17|34081.17|34081.17|34081.17|34081.17|0
1630484740000|2021-09-01 08:25:40|34075.31|34075.31|34075.31|34075.31|34075.31|34075.31|34075.31|34075.31|0
1630484800000|2021-09-01 08:26:40|34058.89|34058.89|34058.89|34058.89|34058.89|34058.89|34058.89|34058.89|0
1630484830000|2021-09-01 08:27:10|34041.32|34041.32|34041.32|34041.32|34041.32|34041.32|34041.32|34041.32|0
1630484890000|2021-09-01 08:28:10|34046.02|34046.02|34048.37|34048.37|34048.37|34048.37|34046.02|34046.02|0
1630484940000|2021-09-01 08:29:00|34065.94|34065.94|34065.94|34065.94|34065.94|34065.94|34065.94|34065.94|0
1630484950000|2021-09-01 08:29:10|34077.66|34077.66|34077.66|34077.66|34077.66|34077.66|34077.66|34077.66|0
1630485040000|2021-09-01 08:30:40|34075.31|34075.31|34075.31|34075.31|34075.31|34075.31|34075.31|34075.31|0
1630485070000|2021-09-01 08:31:10|34077.66|34077.66|34077.66|34077.66|34077.66|34077.66|34077.66|34077.66|0
1630485120000|2021-09-01 08:32:00|34083.52|34083.52|34089.37|34089.37|34089.37|34089.37|34083.52|34083.52|0
1630485230000|2021-09-01 08:33:50|34106.95|34106.95|34106.95|34106.95|34106.95|34106.95|34106.95|34106.95|0
1630485240000|2021-09-01 08:34:00|34112.8|34112.8|34112.8|34112.8|34112.8|34112.8|34112.8|34112.8|0
1630485250000|2021-09-01 08:34:10|34119.86|34119.86|34119.86|34119.86|34119.86|34119.86|34119.86|34119.86|0
1630485260000|2021-09-01 08:34:20|34137.43|34137.43|34137.43|34137.43|34137.43|34137.43|34137.43|34137.43|0
1630485270000|2021-09-01 08:34:30|34143.29|34143.29|34137.43|34137.43|34143.29|34143.29|34137.43|34137.43|0
1630485310000|2021-09-01 08:35:10|34135.08|34135.08|34135.08|34135.08|34135.08|34135.08|34135.08|34135.08|0
1630485370000|2021-09-01 08:36:10|34128.02|34128.02|34128.02|34128.02|34128.02|34128.02|34128.02|34128.02|0
1630485450000|2021-09-01 08:37:30|34116.31|34116.31|34116.31|34116.31|34116.31|34116.31|34116.31|34116.31|0
1630485460000|2021-09-01 08:37:40|34098.74|34098.74|34088.18|34088.18|34098.74|34098.74|34088.18|34088.18|0
1630485480000|2021-09-01 08:38:00|34083.48|34083.48|34083.48|34083.48|34083.48|34083.48|34083.48|34083.48|0
1630485510000|2021-09-01 08:38:30|34065.9|34065.9|34065.9|34065.9|34065.9|34065.9|34065.9|34065.9|0
1630485540000|2021-09-01 08:39:00|34079.41|34079.41|34079.41|34079.41|34079.41|34079.41|34079.41|34079.41|0
1630485570000|2021-09-01 08:39:30|34067.7|34067.7|34061.84|34061.84|34067.7|34067.7|34061.84|34061.84|0
1630485600000|2021-09-01 08:40:00|34075.35|34075.35|34075.35|34075.35|34075.35|34075.35|34075.35|34075.35|0
1630485660000|2021-09-01 08:41:00|34061.84|34061.84|34061.84|34061.84|34061.84|34061.84|34061.84|34061.84|0
1630485770000|2021-09-01 08:42:50|34079.41|34079.41|34085.27|34085.27|34085.27|34085.27|34079.41|34079.41|0
1630485810000|2021-09-01 08:43:30|34073.56|34073.56|34073.56|34073.56|34073.56|34073.56|34073.56|34073.56|0
1630485820000|2021-09-01 08:43:40|34061.84|34061.84|34061.84|34061.84|34061.84|34061.84|34061.84|34061.84|0
1630485920000|2021-09-01 08:45:20|34044.27|34044.27|34044.27|34044.27|34044.27|34044.27|34044.27|34044.27|0
1630485940000|2021-09-01 08:45:40|34048.97|34048.97|34048.97|34048.97|34048.97|34048.97|34048.97|34048.97|0
1630485960000|2021-09-01 08:46:00|34054.83|34054.83|34054.83|34054.83|34054.83|34054.83|34054.83|34054.83|0
1630486100000|2021-09-01 08:48:20|34066.55|34066.55|34066.55|34066.55|34066.55|34066.55|34066.55|34066.55|0
1630486110000|2021-09-01 08:48:30|34054.83|34054.83|34054.83|34054.83|34054.83|34054.83|34054.83|34054.83|0
1630486210000|2021-09-01 08:50:10|34043.12|34043.12|34037.26|34037.26|34043.12|34043.12|34037.26|34037.26|0
1630486220000|2021-09-01 08:50:20|34043.12|34043.12|34043.12|34043.12|34043.12|34043.12|34043.12|34043.12|0
1630486300000|2021-09-01 08:51:40|34031.4|34031.4|34031.4|34031.4|34031.4|34031.4|34031.4|34031.4|0
1630486370000|2021-09-01 08:52:50|34025.54|34025.54|34025.54|34025.54|34025.54|34025.54|34025.54|34025.54|0
1630486470000|2021-09-01 08:54:30|34007.97|34007.97|34007.97|34007.97|34007.97|34007.97|34007.97|34007.97|0
1630486500000|2021-09-01 08:55:00|34013.83|34013.83|34013.83|34013.83|34013.83|34013.83|34013.83|34013.83|0
1630486520000|2021-09-01 08:55:20|34019.69|34019.69|34019.69|34019.69|34019.69|34019.69|34019.69|34019.69|0
1630486580000|2021-09-01 08:56:20|34007.97|34007.97|34007.97|34007.97|34007.97|34007.97|34007.97|34007.97|0
1630486620000|2021-09-01 08:57:00|33996.26|33996.26|33996.26|33996.26|33996.26|33996.26|33996.26|33996.26|0
1630486630000|2021-09-01 08:57:10|34002.12|34002.12|34002.12|34002.12|34002.12|34002.12|34002.12|34002.12|0
1630486690000|2021-09-01 08:58:10|34004.47|34004.47|34004.47|34004.47|34004.47|34004.47|34004.47|34004.47|0
1630486710000|2021-09-01 08:58:30|34002.12|34002.12|34002.12|34002.12|34002.12|34002.12|34002.12|34002.12|0
1630486750000|2021-09-01 08:59:10|33999.76|33999.76|33995.06|33995.06|33999.76|33999.76|33995.06|33995.06|0
1630486770000|2021-09-01 08:59:30|33989.21|33989.21|33989.21|33989.21|33989.21|33989.21|33989.21|33989.21|0
1630486850000|2021-09-01 09:00:50|34000.92|34000.92|34000.92|34000.92|34000.92|34000.92|34000.92|34000.92|0
1630486860000|2021-09-01 09:01:00|34006.78|34006.78|34006.78|34006.78|34006.78|34006.78|34006.78|34006.78|0
1630486900000|2021-09-01 09:01:40|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|0
1630486950000|2021-09-01 09:02:30|34005.62|34005.62|34010.32|34010.32|34010.32|34010.32|34005.62|34005.62|0
1630486980000|2021-09-01 09:03:00|33998.61|33998.61|33998.61|33998.61|33998.61|33998.61|33998.61|33998.61|0
1630487040000|2021-09-01 09:04:00|34004.47|34004.47|34004.47|34004.47|34004.47|34004.47|34004.47|34004.47|0
1630487050000|2021-09-01 09:04:10|33999.76|33999.76|33999.76|33999.76|33999.76|33999.76|33999.76|33999.76|0
1630487090000|2021-09-01 09:04:50|34017.34|34017.34|34017.34|34017.34|34017.34|34017.34|34017.34|34017.34|0
1630487100000|2021-09-01 09:05:00|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|0
1630487120000|2021-09-01 09:05:20|34017.34|34017.34|34017.34|34017.34|34017.34|34017.34|34017.34|34017.34|0
1630487220000|2021-09-01 09:07:00|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|0
1630487270000|2021-09-01 09:07:50|33982.19|33982.19|33982.19|33982.19|33982.19|33982.19|33982.19|33982.19|0
1630487320000|2021-09-01 09:08:40|33988.05|33988.05|33988.05|33988.05|33988.05|33988.05|33988.05|33988.05|0
1630487330000|2021-09-01 09:08:50|33999.76|33999.76|33999.76|33999.76|33999.76|33999.76|33999.76|33999.76|0
1630487390000|2021-09-01 09:09:50|33988.05|33988.05|33988.05|33988.05|33988.05|33988.05|33988.05|33988.05|0
1630487410000|2021-09-01 09:10:10|33982.19|33982.19|33982.19|33982.19|33982.19|33982.19|33982.19|33982.19|0
1630487420000|2021-09-01 09:10:20|33964.62|33964.62|33964.62|33964.62|33964.62|33964.62|33964.62|33964.62|0
1630487430000|2021-09-01 09:10:30|33970.48|33970.48|33976.34|33976.34|33976.34|33976.34|33970.48|33970.48|0
1630487440000|2021-09-01 09:10:40|33982.19|33982.19|33982.19|33982.19|33982.19|33982.19|33982.19|33982.19|0
1630487550000|2021-09-01 09:12:30|33984.54|33984.54|33984.54|33984.54|33984.54|33984.54|33984.54|33984.54|0
1630487570000|2021-09-01 09:12:50|33972.83|33972.83|33972.83|33972.83|33972.83|33972.83|33972.83|33972.83|0
1630487610000|2021-09-01 09:13:30|33966.97|33966.97|33966.97|33966.97|33966.97|33966.97|33966.97|33966.97|0
1630487640000|2021-09-01 09:14:00|33978.69|33978.69|33984.54|33984.54|33984.54|33984.54|33978.69|33978.69|0
1630487720000|2021-09-01 09:15:20|33977.49|33977.49|33979.84|33979.84|33979.84|33979.84|33977.49|33977.49|0
1630487730000|2021-09-01 09:15:30|33968.13|33968.13|33968.13|33968.13|33968.13|33968.13|33968.13|33968.13|0
1630487800000|2021-09-01 09:16:40|33981.64|33981.64|33981.64|33981.64|33981.64|33981.64|33981.64|33981.64|0
1630487820000|2021-09-01 09:17:00|33987.5|33987.5|33987.5|33987.5|33987.5|33987.5|33987.5|33987.5|0
1630487850000|2021-09-01 09:17:30|33980.44|33980.44|33980.44|33980.44|33980.44|33980.44|33980.44|33980.44|0
1630487880000|2021-09-01 09:18:00|33978.09|33978.09|33978.09|33978.09|33978.09|33978.09|33978.09|33978.09|0
1630487890000|2021-09-01 09:18:10|33975.74|33975.74|33975.74|33975.74|33975.74|33975.74|33975.74|33975.74|0
1630487920000|2021-09-01 09:18:40|33973.39|33973.39|33973.39|33973.39|33973.39|33973.39|33973.39|33973.39|0
1630487930000|2021-09-01 09:18:50|33979.25|33979.25|33979.25|33979.25|33979.25|33979.25|33979.25|33979.25|0
1630487950000|2021-09-01 09:19:10|33985.1|33985.1|33985.1|33985.1|33985.1|33985.1|33985.1|33985.1|0
1630488060000|2021-09-01 09:21:00|33973.39|33973.39|33967.53|33967.53|33973.39|33973.39|33967.53|33967.53|0
1630488080000|2021-09-01 09:21:20|33979.25|33979.25|33979.25|33979.25|33979.25|33979.25|33979.25|33979.25|0
1630488160000|2021-09-01 09:22:40|33940.51|33940.51|33940.51|33940.51|33940.51|33940.51|33940.51|33940.51|0
1630488320000|2021-09-01 09:25:20|33928.79|33928.79|33928.79|33928.79|33928.79|33928.79|33928.79|33928.79|0
1630488370000|2021-09-01 09:26:10|33924.09|33924.09|33921.74|33921.74|33924.09|33924.09|33921.74|33921.74|0
1630488390000|2021-09-01 09:26:30|33915.88|33915.88|33915.88|33915.88|33915.88|33915.88|33915.88|33915.88|0
1630488420000|2021-09-01 09:27:00|33904.17|33904.17|33904.17|33904.17|33904.17|33904.17|33904.17|33904.17|0
1630488430000|2021-09-01 09:27:10|33890.66|33890.66|33890.66|33890.66|33890.66|33890.66|33890.66|33890.66|0
1630488480000|2021-09-01 09:28:00|33896.52|33896.52|33896.52|33896.52|33896.52|33896.52|33896.52|33896.52|0
1630488500000|2021-09-01 09:28:20|33884.8|33884.8|33884.8|33884.8|33884.8|33884.8|33884.8|33884.8|0
1630488520000|2021-09-01 09:28:40|33887.15|33887.15|33887.15|33887.15|33887.15|33887.15|33887.15|33887.15|0
1630488540000|2021-09-01 09:29:00|33910.58|33910.58|33910.58|33910.58|33910.58|33910.58|33910.58|33910.58|0
1630488610000|2021-09-01 09:30:10|33898.87|33898.87|33898.87|33898.87|33898.87|33898.87|33898.87|33898.87|0
1630488630000|2021-09-01 09:30:30|33910.58|33910.58|33916.44|33916.44|33916.44|33916.44|33910.58|33910.58|0
1630488640000|2021-09-01 09:30:40|33928.15|33928.15|33928.15|33928.15|33928.15|33928.15|33928.15|33928.15|0
1630488650000|2021-09-01 09:30:50|33925.8|33925.8|33923.45|33923.45|33925.8|33925.8|33923.45|33923.45|0
1630488720000|2021-09-01 09:32:00|33935.17|33935.17|33941.02|33941.02|33941.02|33941.02|33935.17|33935.17|0
1630488730000|2021-09-01 09:32:10|33936.32|33936.32|33936.32|33936.32|33936.32|33936.32|33936.32|33936.32|0
1630488770000|2021-09-01 09:32:50|33924.61|33924.61|33924.61|33924.61|33924.61|33924.61|33924.61|33924.61|0
1630488800000|2021-09-01 09:33:20|33930.46|33930.46|33942.18|33942.18|33942.18|33942.18|33930.46|33930.46|0
1630488950000|2021-09-01 09:35:50|33918.75|33918.75|33918.75|33918.75|33918.75|33918.75|33918.75|33918.75|0
1630488970000|2021-09-01 09:36:10|33924.61|33924.61|33919.9|33919.9|33924.61|33924.61|33919.9|33919.9|0
1630489160000|2021-09-01 09:39:20|33931.62|33931.62|33931.62|33931.62|33931.62|33931.62|33931.62|33931.62|0
1630489190000|2021-09-01 09:39:50|33937.47|33937.47|33937.47|33937.47|33937.47|33937.47|33937.47|33937.47|0
1630489200000|2021-09-01 09:40:00|33939.83|33939.83|33939.83|33939.83|33939.83|33939.83|33939.83|33939.83|0
1630489310000|2021-09-01 09:41:50|33933.97|33933.97|33933.97|33933.97|33933.97|33933.97|33933.97|33933.97|0
1630489410000|2021-09-01 09:43:30|33928.11|33928.11|33928.11|33928.11|33928.11|33928.11|33928.11|33928.11|0
1630489460000|2021-09-01 09:44:20|33955.13|33955.13|33941.62|33941.62|33955.13|33955.13|33941.62|33941.62|0
1630489640000|2021-09-01 09:47:20|33929.91|33929.91|33929.91|33929.91|33929.91|33929.91|33929.91|33929.91|0
1630489660000|2021-09-01 09:47:40|33927.56|33927.56|33927.56|33927.56|33927.56|33927.56|33927.56|33927.56|0
1630489680000|2021-09-01 09:48:00|33939.27|33939.27|33939.27|33939.27|33939.27|33939.27|33939.27|33939.27|0
1630489690000|2021-09-01 09:48:10|33945.13|33945.13|33945.13|33945.13|33945.13|33945.13|33945.13|33945.13|0
1630489830000|2021-09-01 09:50:30|33940.43|33940.43|33940.43|33940.43|33940.43|33940.43|33940.43|33940.43|0
1630489870000|2021-09-01 09:51:10|33934.57|33934.57|33928.71|33928.71|33934.57|33934.57|33928.71|33928.71|0
1630489880000|2021-09-01 09:51:20|33926.36|33926.36|33926.36|33926.36|33926.36|33926.36|33926.36|33926.36|0
1630489990000|2021-09-01 09:53:10|33931.06|33931.06|33931.06|33931.06|33931.06|33931.06|33931.06|33931.06|0
1630490050000|2021-09-01 09:54:10|33936.92|33936.92|33942.78|33942.78|33942.78|33942.78|33936.92|33936.92|0
1630490060000|2021-09-01 09:54:20|33948.63|33948.63|33960.35|33960.35|33960.35|33960.35|33948.63|33948.63|0
1630490070000|2021-09-01 09:54:30|33966.21|33966.21|33983.78|33983.78|33983.78|33983.78|33966.21|33966.21|0
1630490130000|2021-09-01 09:55:30|33986.13|33986.13|33986.13|33986.13|33986.13|33986.13|33986.13|33986.13|0
1630490180000|2021-09-01 09:56:20|33974.41|33974.41|33974.41|33974.41|33974.41|33974.41|33974.41|33974.41|0
1630490290000|2021-09-01 09:58:10|33986.13|33986.13|33986.13|33986.13|33986.13|33986.13|33986.13|33986.13|0
1630490460000|2021-09-01 10:01:00|33988.48|33988.48|34000.19|34000.19|34000.19|34000.19|33988.48|33988.48|0
1630490470000|2021-09-01 10:01:10|33997.84|33997.84|33997.84|33997.84|33997.84|33997.84|33997.84|33997.84|0
1630490510000|2021-09-01 10:01:50|34000.19|34000.19|34000.19|34000.19|34000.19|34000.19|34000.19|34000.19|0
1630490600000|2021-09-01 10:03:20|34002.55|34002.55|34002.55|34002.55|34002.55|34002.55|34002.55|34002.55|0
1630490620000|2021-09-01 10:03:40|34008.4|34008.4|34008.4|34008.4|34008.4|34008.4|34008.4|34008.4|0
1630490630000|2021-09-01 10:03:50|34014.26|34014.26|34014.26|34014.26|34014.26|34014.26|34014.26|34014.26|0
1630490800000|2021-09-01 10:06:40|34002.55|34002.55|34002.55|34002.55|34002.55|34002.55|34002.55|34002.55|0
1630490930000|2021-09-01 10:08:50|34004.9|34004.9|34004.9|34004.9|34004.9|34004.9|34004.9|34004.9|0
1630490950000|2021-09-01 10:09:10|34007.25|34007.25|34007.25|34007.25|34007.25|34007.25|34007.25|34007.25|0
1630490960000|2021-09-01 10:09:20|34004.9|34004.9|34031.92|34031.92|34031.92|34031.92|34004.9|34004.9|0
1630491000000|2021-09-01 10:10:00|34034.27|34034.27|34034.27|34034.27|34034.27|34034.27|34034.27|34034.27|0
1630491010000|2021-09-01 10:10:10|34028.41|34028.41|34028.41|34028.41|34028.41|34028.41|34028.41|34028.41|0
1630491140000|2021-09-01 10:12:20|34022.56|34022.56|34022.56|34022.56|34022.56|34022.56|34022.56|34022.56|0
1630491200000|2021-09-01 10:13:20|34016.7|34016.7|34016.7|34016.7|34016.7|34016.7|34016.7|34016.7|0
1630491260000|2021-09-01 10:14:20|34028.41|34028.41|34034.27|34034.27|34034.27|34034.27|34028.41|34028.41|0
1630491390000|2021-09-01 10:16:30|34040.13|34040.13|34040.13|34040.13|34040.13|34040.13|34040.13|34040.13|0
1630491520000|2021-09-01 10:18:40|34034.27|34034.27|34034.27|34034.27|34034.27|34034.27|34034.27|34034.27|0
1630491530000|2021-09-01 10:18:50|34028.41|34028.41|34028.41|34028.41|34028.41|34028.41|34028.41|34028.41|0
1630491550000|2021-09-01 10:19:10|34045.98|34045.98|34057.7|34057.7|34057.7|34057.7|34045.98|34045.98|0
1630491580000|2021-09-01 10:19:40|34063.56|34063.56|34075.27|34075.27|34075.27|34075.27|34063.56|34063.56|0
1630491660000|2021-09-01 10:21:00|34063.56|34063.56|34063.56|34063.56|34063.56|34063.56|34063.56|34063.56|0
1630491690000|2021-09-01 10:21:30|34057.7|34057.7|34057.7|34057.7|34057.7|34057.7|34057.7|34057.7|0
1630491700000|2021-09-01 10:21:40|34051.84|34051.84|34045.98|34045.98|34051.84|34051.84|34045.98|34045.98|0
1630491730000|2021-09-01 10:22:10|34040.13|34040.13|34040.13|34040.13|34040.13|34040.13|34040.13|34040.13|0
1630491740000|2021-09-01 10:22:20|34051.84|34051.84|34051.84|34051.84|34051.84|34051.84|34051.84|34051.84|0
1630491810000|2021-09-01 10:23:30|34047.14|34047.14|34047.14|34047.14|34047.14|34047.14|34047.14|34047.14|0
1630491820000|2021-09-01 10:23:40|34054.19|34054.19|34054.19|34054.19|34054.19|34054.19|34054.19|34054.19|0
1630491840000|2021-09-01 10:24:00|34071.76|34071.76|34071.76|34071.76|34071.76|34071.76|34071.76|34071.76|0
1630491900000|2021-09-01 10:25:00|34060.05|34060.05|34060.05|34060.05|34060.05|34060.05|34060.05|34060.05|0
1630491980000|2021-09-01 10:26:20|34054.19|34054.19|34054.19|34054.19|34054.19|34054.19|34054.19|34054.19|0
1630492050000|2021-09-01 10:27:30|34047.14|34047.14|34047.14|34047.14|34047.14|34047.14|34047.14|34047.14|0
1630492080000|2021-09-01 10:28:00|34049.49|34049.49|34049.49|34049.49|34049.49|34049.49|34049.49|34049.49|0
1630492100000|2021-09-01 10:28:20|34044.79|34044.79|34044.79|34044.79|34044.79|34044.79|34044.79|34044.79|0
1630492270000|2021-09-01 10:31:10|34038.93|34038.93|34038.93|34038.93|34038.93|34038.93|34038.93|34038.93|0
1630492320000|2021-09-01 10:32:00|34044.79|34044.79|34044.79|34044.79|34044.79|34044.79|34044.79|34044.79|0
1630492350000|2021-09-01 10:32:30|34042.44|34042.44|34042.44|34042.44|34042.44|34042.44|34042.44|34042.44|0
1630492410000|2021-09-01 10:33:30|34048.29|34048.29|34048.29|34048.29|34048.29|34048.29|34048.29|34048.29|0
1630492500000|2021-09-01 10:35:00|34053|34053|34053|34053|34053|34053|34053|34053|0
1630492570000|2021-09-01 10:36:10|34055.35|34055.35|34055.35|34055.35|34055.35|34055.35|34055.35|34055.35|0
1630492750000|2021-09-01 10:39:10|34072.92|34072.92|34072.92|34072.92|34072.92|34072.92|34072.92|34072.92|0
1630493010000|2021-09-01 10:43:30|34070.57|34070.57|34070.57|34070.57|34070.57|34070.57|34070.57|34070.57|0
1630493200000|2021-09-01 10:46:40|34076.43|34076.43|34076.43|34076.43|34076.43|34076.43|34076.43|34076.43|0
1630493210000|2021-09-01 10:46:50|34064.71|34064.71|34064.71|34064.71|34064.71|34064.71|34064.71|34064.71|0
1630493260000|2021-09-01 10:47:40|34071.76|34071.76|34071.76|34071.76|34071.76|34071.76|34071.76|34071.76|0
1630493350000|2021-09-01 10:49:10|34065.91|34065.91|34065.91|34065.91|34065.91|34065.91|34065.91|34065.91|0
1630493410000|2021-09-01 10:50:10|34083.48|34083.48|34077.62|34077.62|34083.48|34083.48|34077.62|34077.62|0
1630493420000|2021-09-01 10:50:20|34071.76|34071.76|34071.76|34071.76|34071.76|34071.76|34065.91|34065.91|0
1630493550000|2021-09-01 10:52:30|34065.91|34065.91|34065.91|34065.91|34065.91|34065.91|34065.91|34065.91|0
1630493560000|2021-09-01 10:52:40|34038.89|34038.89|34038.89|34038.89|34038.89|34038.89|34038.89|34038.89|0
1630493570000|2021-09-01 10:52:50|34050.6|34050.6|34050.6|34050.6|34050.6|34050.6|34050.6|34050.6|0
1630493590000|2021-09-01 10:53:10|34044.74|34044.74|34044.74|34044.74|34044.74|34044.74|34044.74|34044.74|0
1630493620000|2021-09-01 10:53:40|34056.46|34056.46|34056.46|34056.46|34056.46|34056.46|34056.46|34056.46|0
1630493650000|2021-09-01 10:54:10|34068.17|34068.17|34079.89|34079.89|34079.89|34079.89|34068.17|34068.17|0
1630493770000|2021-09-01 10:56:10|34082.24|34082.24|34082.24|34082.24|34082.24|34082.24|34082.24|34082.24|0
1630493840000|2021-09-01 10:57:20|34070.52|34070.52|34082.24|34082.24|34082.24|34082.24|34070.52|34070.52|0
1630493860000|2021-09-01 10:57:40|34088.09|34088.09|34088.09|34088.09|34088.09|34088.09|34088.09|34088.09|0
1630493870000|2021-09-01 10:57:50|34090.45|34090.45|34090.45|34090.45|34090.45|34090.45|34090.45|34090.45|0
1630493920000|2021-09-01 10:58:40|34102.16|34102.16|34102.16|34102.16|34102.16|34102.16|34102.16|34102.16|0
1630493950000|2021-09-01 10:59:10|34113.87|34113.87|34119.73|34119.73|34119.73|34119.73|34113.87|34113.87|0
1630493960000|2021-09-01 10:59:20|34125.59|34125.59|34130.29|34130.29|34130.29|34130.29|34125.59|34125.59|0
1630493980000|2021-09-01 10:59:40|34136.15|34136.15|34136.15|34136.15|34136.15|34136.15|34136.15|34136.15|0
1630494000000|2021-09-01 11:00:00|34133.8|34133.8|34138.5|34138.5|34138.5|34138.5|34133.8|34133.8|0
1630494090000|2021-09-01 11:01:30|34136.15|34136.15|34136.15|34136.15|34136.15|34136.15|34136.15|34136.15|0
1630494130000|2021-09-01 11:02:10|34147.86|34147.86|34147.86|34147.86|34147.86|34147.86|34147.86|34147.86|0
1630494140000|2021-09-01 11:02:20|34145.51|34145.51|34145.51|34145.51|34145.51|34145.51|34145.51|34145.51|0
1630494150000|2021-09-01 11:02:30|34172.53|34172.53|34186.04|34186.04|34186.04|34186.04|34172.53|34172.53|0
1630494190000|2021-09-01 11:03:10|34180.19|34180.19|34191.9|34191.9|34191.9|34191.9|34180.19|34180.19|0
1630494200000|2021-09-01 11:03:20|34186.04|34186.04|34186.04|34186.04|34186.04|34186.04|34186.04|34186.04|0
1630494240000|2021-09-01 11:04:00|34180.19|34180.19|34180.19|34180.19|34180.19|34180.19|34180.19|34180.19|0
1630494270000|2021-09-01 11:04:30|34186.04|34186.04|34186.04|34186.04|34186.04|34186.04|34186.04|34186.04|0
1630494280000|2021-09-01 11:04:40|34159.02|34159.02|34159.02|34159.02|34159.02|34159.02|34159.02|34159.02|0
1630494300000|2021-09-01 11:05:00|34153.17|34153.17|34147.31|34147.31|34153.17|34153.17|34147.31|34147.31|0
1630494320000|2021-09-01 11:05:20|34144.96|34144.96|34147.31|34147.31|34147.31|34147.31|34144.96|34144.96|0
1630494340000|2021-09-01 11:05:40|34159.02|34159.02|34159.02|34159.02|34159.02|34159.02|34159.02|34159.02|0
1630494350000|2021-09-01 11:05:50|34164.88|34164.88|34164.88|34164.88|34164.88|34164.88|34164.88|34164.88|0
1630494380000|2021-09-01 11:06:20|34159.02|34159.02|34159.02|34159.02|34159.02|34159.02|34159.02|34159.02|0
1630494400000|2021-09-01 11:06:40|34153.17|34153.17|34147.31|34147.31|34153.17|34153.17|34147.31|34147.31|0
1630494460000|2021-09-01 11:07:40|34141.45|34141.45|34141.45|34141.45|34141.45|34141.45|34141.45|34141.45|0
1630494540000|2021-09-01 11:09:00|34135.59|34135.59|34135.59|34135.59|34135.59|34135.59|34135.59|34135.59|0
1630494650000|2021-09-01 11:10:50|34153.17|34153.17|34153.17|34153.17|34153.17|34153.17|34153.17|34153.17|0
1630494670000|2021-09-01 11:11:10|34146.11|34146.11|34146.11|34146.11|34150.81|34150.81|34146.11|34146.11|0
1630494680000|2021-09-01 11:11:20|34151.97|34151.97|34151.97|34151.97|34151.97|34151.97|34151.97|34151.97|0
1630494700000|2021-09-01 11:11:40|34157.83|34157.83|34157.83|34157.83|34157.83|34157.83|34157.83|34157.83|0
1630494740000|2021-09-01 11:12:20|34153.12|34153.12|34153.12|34153.12|34153.12|34153.12|34153.12|34153.12|0
1630494810000|2021-09-01 11:13:30|34148.42|34148.42|34148.42|34148.42|34148.42|34148.42|34148.42|34148.42|0
1630494850000|2021-09-01 11:14:10|34142.56|34142.56|34130.85|34130.85|34142.56|34142.56|34130.85|34130.85|0
1630494870000|2021-09-01 11:14:30|34126.15|34126.15|34123.8|34123.8|34126.15|34126.15|34123.8|34123.8|0
1630494930000|2021-09-01 11:15:30|34121.45|34121.45|34121.45|34121.45|34121.45|34121.45|34121.45|34121.45|0
1630494940000|2021-09-01 11:15:40|34127.3|34127.3|34127.3|34127.3|34127.3|34127.3|34127.3|34127.3|0
1630494950000|2021-09-01 11:15:50|34139.02|34139.02|34139.02|34139.02|34139.02|34139.02|34139.02|34139.02|0
1630494960000|2021-09-01 11:16:00|34144.87|34144.87|34144.87|34144.87|34144.87|34144.87|34144.87|34144.87|0
1630494970000|2021-09-01 11:16:10|34151.93|34151.93|34151.93|34151.93|34151.93|34151.93|34151.93|34151.93|0
1630494980000|2021-09-01 11:16:20|34146.07|34146.07|34146.07|34146.07|34146.07|34146.07|34146.07|34146.07|0
1630495130000|2021-09-01 11:18:50|34143.72|34143.72|34143.72|34143.72|34143.72|34143.72|34143.72|34143.72|0
1630495180000|2021-09-01 11:19:40|34155.43|34155.43|34155.43|34155.43|34155.43|34155.43|34155.43|34155.43|0
1630495200000|2021-09-01 11:20:00|34157.78|34157.78|34157.78|34157.78|34157.78|34157.78|34157.78|34157.78|0
1630495370000|2021-09-01 11:22:50|34163.64|34163.64|34169.5|34169.5|34169.5|34169.5|34163.64|34163.64|0
1630495410000|2021-09-01 11:23:30|34171.85|34171.85|34171.85|34171.85|34171.85|34171.85|34171.85|34171.85|0
1630495440000|2021-09-01 11:24:00|34183.56|34183.56|34165.99|34165.99|34183.56|34183.56|34165.99|34165.99|0
1630495530000|2021-09-01 11:25:30|34154.28|34154.28|34154.28|34154.28|34154.28|34154.28|34154.28|34154.28|0
1630495630000|2021-09-01 11:27:10|34149.58|34149.58|34149.58|34149.58|34149.58|34149.58|34149.58|34149.58|0
1630495670000|2021-09-01 11:27:50|34136.07|34136.07|34149.58|34149.58|34149.58|34149.58|34136.07|34136.07|0
1630495750000|2021-09-01 11:29:10|34137.86|34137.86|34137.86|34137.86|34137.86|34137.86|34137.86|34137.86|0
1630495760000|2021-09-01 11:29:20|34149.58|34149.58|34149.58|34149.58|34149.58|34149.58|34149.58|34149.58|0
1630495780000|2021-09-01 11:29:40|34137.86|34137.86|34137.86|34137.86|34137.86|34137.86|34137.86|34137.86|0
1630495790000|2021-09-01 11:29:50|34149.58|34149.58|34149.58|34149.58|34149.58|34149.58|34149.58|34149.58|0
1630495810000|2021-09-01 11:30:10|34143.72|34143.72|34143.72|34143.72|34143.72|34143.72|34143.72|34143.72|0
1630495890000|2021-09-01 11:31:30|34148.42|34148.42|34148.42|34148.42|34148.42|34148.42|34148.42|34148.42|0
1630495970000|2021-09-01 11:32:50|34146.07|34146.07|34146.07|34146.07|34146.07|34146.07|34146.07|34146.07|0
1630496000000|2021-09-01 11:33:20|34151.93|34151.93|34151.93|34151.93|34151.93|34151.93|34151.93|34151.93|0
1630496150000|2021-09-01 11:35:50|34156.63|34156.63|34156.63|34156.63|34156.63|34156.63|34156.63|34156.63|0
1630496160000|2021-09-01 11:36:00|34144.92|34144.92|34150.77|34150.77|34150.77|34150.77|34144.92|34144.92|0
1630496180000|2021-09-01 11:36:20|34156.63|34156.63|34156.63|34156.63|34156.63|34156.63|34156.63|34156.63|0
1630496480000|2021-09-01 11:41:20|34151.93|34151.93|34151.93|34151.93|34151.93|34151.93|34151.93|34151.93|0
1630496500000|2021-09-01 11:41:40|34181.21|34181.21|34169.5|34169.5|34181.21|34181.21|34169.5|34169.5|0
1630496570000|2021-09-01 11:42:50|34183.01|34183.01|34183.01|34183.01|34183.01|34183.01|34183.01|34183.01|0
1630496640000|2021-09-01 11:44:00|34190.06|34190.06|34192.42|34192.42|34192.42|34192.42|34190.06|34190.06|0
1630496650000|2021-09-01 11:44:10|34204.13|34204.13|34204.13|34204.13|34204.13|34204.13|34204.13|34204.13|0
1630496670000|2021-09-01 11:44:30|34198.27|34198.27|34192.42|34192.42|34198.27|34198.27|34192.42|34192.42|0
1630496830000|2021-09-01 11:47:10|34197.12|34197.12|34197.12|34197.12|34197.12|34197.12|34197.12|34197.12|0
1630496910000|2021-09-01 11:48:30|34202.97|34202.97|34202.97|34202.97|34202.97|34202.97|34202.97|34202.97|0
1630496950000|2021-09-01 11:49:10|34205.33|34205.33|34205.33|34205.33|34205.33|34205.33|34205.33|34205.33|0
1630497050000|2021-09-01 11:50:50|34199.47|34199.47|34199.47|34199.47|34199.47|34199.47|34199.47|34199.47|0
1630497080000|2021-09-01 11:51:20|34205.33|34205.33|34205.33|34205.33|34205.33|34205.33|34205.33|34205.33|0
1630497100000|2021-09-01 11:51:40|34200.62|34200.62|34200.62|34200.62|34200.62|34200.62|34200.62|34200.62|0
1630497130000|2021-09-01 11:52:10|34194.77|34194.77|34194.77|34194.77|34194.77|34194.77|34194.77|34194.77|0
1630497140000|2021-09-01 11:52:20|34188.91|34188.91|34188.91|34188.91|34188.91|34188.91|34188.91|34188.91|0
1630497150000|2021-09-01 11:52:30|34194.77|34194.77|34194.77|34194.77|34194.77|34194.77|34194.77|34194.77|0
1630497180000|2021-09-01 11:53:00|34212.34|34212.34|34206.48|34206.48|34212.34|34212.34|34206.48|34206.48|0
1630497310000|2021-09-01 11:55:10|34200.62|34200.62|34200.62|34200.62|34200.62|34200.62|34200.62|34200.62|0
1630497400000|2021-09-01 11:56:40|34194.77|34194.77|34194.77|34194.77|34194.77|34194.77|34194.77|34194.77|0
1630497440000|2021-09-01 11:57:20|34206.48|34206.48|34206.48|34206.48|34206.48|34206.48|34206.48|34206.48|0
1630497460000|2021-09-01 11:57:40|34200.62|34200.62|34200.62|34200.62|34200.62|34200.62|34200.62|34200.62|0
1630497480000|2021-09-01 11:58:00|34206.48|34206.48|34212.34|34212.34|34212.34|34212.34|34206.48|34206.48|0
1630497500000|2021-09-01 11:58:20|34218.2|34218.2|34224.05|34224.05|34224.05|34224.05|34218.2|34218.2|0
1630497530000|2021-09-01 11:58:50|34229.91|34229.91|34235.77|34235.77|34235.77|34235.77|34229.91|34229.91|0
1630497720000|2021-09-01 12:02:00|34241.62|34241.62|34241.62|34241.62|34247.48|34247.48|34235.77|34235.77|0
1630497820000|2021-09-01 12:03:40|34235.77|34235.77|34235.77|34235.77|34235.77|34235.77|34235.77|34235.77|0
1630497830000|2021-09-01 12:03:50|34241.62|34241.62|34241.62|34241.62|34241.62|34241.62|34241.62|34241.62|0
1630497900000|2021-09-01 12:05:00|34235.77|34235.77|34235.77|34235.77|34235.77|34235.77|34235.77|34235.77|0
1630497970000|2021-09-01 12:06:10|34229.91|34229.91|34229.91|34229.91|34229.91|34229.91|34229.91|34229.91|0
1630497980000|2021-09-01 12:06:20|34224.05|34224.05|34224.05|34224.05|34224.05|34224.05|34224.05|34224.05|0
1630497990000|2021-09-01 12:06:30|34235.77|34235.77|34253.34|34253.34|34253.34|34253.34|34235.77|34235.77|0
1630498010000|2021-09-01 12:06:50|34250.99|34250.99|34250.99|34250.99|34250.99|34250.99|34250.99|34250.99|0
1630498080000|2021-09-01 12:08:00|34245.13|34245.13|34239.27|34239.27|34245.13|34245.13|34239.27|34239.27|0
1630498090000|2021-09-01 12:08:10|34233.42|34233.42|34233.42|34233.42|34233.42|34233.42|34233.42|34233.42|0
1630498120000|2021-09-01 12:08:40|34239.27|34239.27|34239.27|34239.27|34239.27|34239.27|34239.27|34239.27|0
1630498170000|2021-09-01 12:09:30|34233.42|34233.42|34233.42|34233.42|34233.42|34233.42|34233.42|34233.42|0
1630498270000|2021-09-01 12:11:10|34227.56|34227.56|34227.56|34227.56|34227.56|34227.56|34227.56|34227.56|0
1630498310000|2021-09-01 12:11:50|34225.21|34225.21|34222.86|34222.86|34225.21|34225.21|34222.86|34222.86|0
1630498400000|2021-09-01 12:13:20|34209.34|34209.34|34209.34|34209.34|34209.34|34209.34|34209.34|34209.34|0
1630498430000|2021-09-01 12:13:50|34221.06|34221.06|34256.2|34256.2|34256.2|34256.2|34221.06|34221.06|0
1630498460000|2021-09-01 12:14:20|34244.49|34244.49|34244.49|34244.49|34244.49|34244.49|34244.49|34244.49|0
1630498470000|2021-09-01 12:14:30|34256.2|34256.2|34256.2|34256.2|34256.2|34256.2|34256.2|34256.2|0
1630498480000|2021-09-01 12:14:40|34244.49|34244.49|34244.49|34244.49|34244.49|34244.49|34244.49|34244.49|0
1630498490000|2021-09-01 12:14:50|34256.2|34256.2|34256.2|34256.2|34256.2|34256.2|34256.2|34256.2|0
1630498500000|2021-09-01 12:15:00|34258.55|34258.55|34258.55|34258.55|34258.55|34258.55|34258.55|34258.55|0
1630498620000|2021-09-01 12:17:00|34252.7|34252.7|34252.7|34252.7|34252.7|34252.7|34252.7|34252.7|0
1630498650000|2021-09-01 12:17:30|34258.55|34258.55|34258.55|34258.55|34258.55|34258.55|34258.55|34258.55|0
1630498710000|2021-09-01 12:18:30|34264.41|34264.41|34264.41|34264.41|34264.41|34264.41|34264.41|34264.41|0
1630498740000|2021-09-01 12:19:00|34252.7|34252.7|34252.7|34252.7|34252.7|34252.7|34252.7|34252.7|0
1630498770000|2021-09-01 12:19:30|34246.84|34246.84|34247.99|34247.99|34252.7|34252.7|34246.84|34246.84|0
1630498860000|2021-09-01 12:21:00|34230.42|34230.42|34230.42|34230.42|34230.42|34230.42|34230.42|34230.42|0
1630498910000|2021-09-01 12:21:50|34212.85|34212.85|34212.85|34212.85|34212.85|34212.85|34212.85|34212.85|0
1630498970000|2021-09-01 12:22:50|34210.5|34210.5|34210.5|34210.5|34210.5|34210.5|34210.5|34210.5|0
1630498990000|2021-09-01 12:23:10|34204.64|34204.64|34204.64|34204.64|34204.64|34204.64|34204.64|34204.64|0
1630499000000|2021-09-01 12:23:20|34198.79|34198.79|34198.79|34198.79|34198.79|34198.79|34198.79|34198.79|0
1630499030000|2021-09-01 12:23:50|34196.43|34196.43|34196.43|34196.43|34196.43|34196.43|34196.43|34196.43|0
1630499080000|2021-09-01 12:24:40|34201.14|34201.14|34201.14|34201.14|34201.14|34201.14|34201.14|34201.14|0
1630499090000|2021-09-01 12:24:50|34203.49|34203.49|34203.49|34203.49|34203.49|34203.49|34203.49|34203.49|0
1630499120000|2021-09-01 12:25:20|34201.14|34201.14|34201.14|34201.14|34201.14|34201.14|34201.14|34201.14|0
1630499170000|2021-09-01 12:26:10|34198.79|34198.79|34198.79|34198.79|34198.79|34198.79|34198.79|34198.79|0
1630499360000|2021-09-01 12:29:20|34163.64|34163.64|34163.64|34163.64|34163.64|34163.64|34163.64|34163.64|0
1630499370000|2021-09-01 12:29:30|34169.5|34169.5|34175.36|34175.36|34175.36|34175.36|34169.5|34169.5|0
1630499400000|2021-09-01 12:30:00|34163.64|34163.64|34163.64|34163.64|34163.64|34163.64|34163.64|34163.64|0
1630499430000|2021-09-01 12:30:30|34157.78|34157.78|34157.78|34157.78|34157.78|34157.78|34157.78|34157.78|0
1630499480000|2021-09-01 12:31:20|34151.93|34151.93|34151.93|34151.93|34151.93|34151.93|34151.93|34151.93|0
1630499520000|2021-09-01 12:32:00|34140.21|34140.21|34140.21|34140.21|34140.21|34140.21|34140.21|34140.21|0
1630499610000|2021-09-01 12:33:30|34146.07|34146.07|34140.21|34140.21|34146.07|34146.07|34140.21|34140.21|0
1630499750000|2021-09-01 12:35:50|34128.5|34128.5|34128.5|34128.5|34128.5|34128.5|34128.5|34128.5|0
1630499800000|2021-09-01 12:36:40|34126.15|34126.15|34126.15|34126.15|34126.15|34126.15|34126.15|34126.15|0
1630499830000|2021-09-01 12:37:10|34114.43|34114.43|34120.29|34120.29|34120.29|34120.29|34114.43|34114.43|0
1630499870000|2021-09-01 12:37:50|34117.94|34117.94|34112.08|34112.08|34117.94|34117.94|34112.08|34112.08|0
1630499940000|2021-09-01 12:39:00|34117.94|34117.94|34117.94|34117.94|34117.94|34117.94|34117.94|34117.94|0
1630500040000|2021-09-01 12:40:40|34112.08|34112.08|34112.08|34112.08|34112.08|34112.08|34112.08|34112.08|0
1630500070000|2021-09-01 12:41:10|34123.8|34123.8|34123.8|34123.8|34123.8|34123.8|34123.8|34123.8|0
1630500150000|2021-09-01 12:42:30|34112.08|34112.08|34112.08|34112.08|34112.08|34112.08|34112.08|34112.08|0
1630500190000|2021-09-01 12:43:10|34106.22|34106.22|34100.37|34100.37|34106.22|34106.22|34100.37|34100.37|0
1630500240000|2021-09-01 12:44:00|34112.08|34112.08|34117.94|34117.94|34117.94|34117.94|34112.08|34112.08|0
1630500270000|2021-09-01 12:44:30|34112.08|34112.08|34109.73|34109.73|34112.08|34112.08|34109.73|34109.73|0
1630500300000|2021-09-01 12:45:00|34107.38|34107.38|34095.67|34095.67|34107.38|34107.38|34095.67|34095.67|0
1630500470000|2021-09-01 12:47:50|34093.31|34093.31|34093.31|34093.31|34093.31|34093.31|34093.31|34093.31|0
1630500510000|2021-09-01 12:48:30|34087.46|34087.46|34081.6|34081.6|34087.46|34087.46|34081.6|34081.6|0
1630500530000|2021-09-01 12:48:50|34087.46|34087.46|34087.46|34087.46|34087.46|34087.46|34087.46|34087.46|0
1630500560000|2021-09-01 12:49:20|34099.17|34099.17|34099.17|34099.17|34099.17|34099.17|34099.17|34099.17|0
1630500570000|2021-09-01 12:49:30|34105.03|34105.03|34110.89|34110.89|34110.89|34110.89|34105.03|34105.03|0
1630500600000|2021-09-01 12:50:00|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|0
1630500740000|2021-09-01 12:52:20|34103.87|34103.87|34098.02|34098.02|34103.87|34103.87|34098.02|34098.02|0
1630500770000|2021-09-01 12:52:50|34103.87|34103.87|34103.87|34103.87|34103.87|34103.87|34103.87|34103.87|0
1630500780000|2021-09-01 12:53:00|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|0
1630500790000|2021-09-01 12:53:10|34109.73|34109.73|34103.87|34103.87|34109.73|34109.73|34103.87|34103.87|0
1630500820000|2021-09-01 12:53:40|34092.16|34092.16|34092.16|34092.16|34092.16|34092.16|34092.16|34092.16|0
1630500860000|2021-09-01 12:54:20|34103.87|34103.87|34103.87|34103.87|34103.87|34103.87|34103.87|34103.87|0
1630500960000|2021-09-01 12:56:00|34098.02|34098.02|34098.02|34098.02|34098.02|34098.02|34098.02|34098.02|0
1630501000000|2021-09-01 12:56:40|34092.16|34092.16|34092.16|34092.16|34092.16|34092.16|34092.16|34092.16|0
1630501010000|2021-09-01 12:56:50|34098.02|34098.02|34098.02|34098.02|34098.02|34098.02|34098.02|34098.02|0
1630501090000|2021-09-01 12:58:10|34103.87|34103.87|34103.87|34103.87|34103.87|34103.87|34103.87|34103.87|0
1630501160000|2021-09-01 12:59:20|34098.02|34098.02|34109.73|34109.73|34109.73|34109.73|34098.02|34098.02|0
1630501220000|2021-09-01 13:00:20|34103.87|34103.87|34098.02|34098.02|34103.87|34103.87|34098.02|34098.02|0
1630501280000|2021-09-01 13:01:20|34103.87|34103.87|34103.87|34103.87|34103.87|34103.87|34103.87|34103.87|0
1630501310000|2021-09-01 13:01:50|34098.02|34098.02|34098.02|34098.02|34098.02|34098.02|34098.02|34098.02|0
1630501330000|2021-09-01 13:02:10|34095.67|34095.67|34095.67|34095.67|34095.67|34095.67|34095.67|34095.67|0
1630501370000|2021-09-01 13:02:50|34107.38|34107.38|34105.03|34105.03|34107.38|34107.38|34105.03|34105.03|0
1630501380000|2021-09-01 13:03:00|34099.17|34099.17|34096.82|34096.82|34099.17|34099.17|34096.82|34096.82|0
1630501450000|2021-09-01 13:04:10|34102.68|34102.68|34120.25|34120.25|34120.25|34120.25|34102.68|34102.68|0
1630501500000|2021-09-01 13:05:00|34126.11|34126.11|34131.96|34131.96|34131.96|34131.96|34126.11|34126.11|0
1630501510000|2021-09-01 13:05:10|34126.11|34126.11|34126.11|34126.11|34126.11|34126.11|34126.11|34126.11|0
1630501520000|2021-09-01 13:05:20|34120.25|34120.25|34120.25|34120.25|34120.25|34120.25|34120.25|34120.25|0
1630501570000|2021-09-01 13:06:10|34117.9|34117.9|34117.9|34117.9|34117.9|34117.9|34117.9|34117.9|0
1630501590000|2021-09-01 13:06:30|34115.55|34115.55|34115.55|34115.55|34115.55|34115.55|34115.55|34115.55|0
1630501680000|2021-09-01 13:08:00|34122.6|34122.6|34122.6|34122.6|34122.6|34122.6|34122.6|34122.6|0
1630501880000|2021-09-01 13:11:20|34120.25|34120.25|34120.25|34120.25|34120.25|34120.25|34120.25|34120.25|0
1630501960000|2021-09-01 13:12:40|34114.39|34114.39|34108.53|34108.53|34114.39|34114.39|34108.53|34108.53|0
1630502040000|2021-09-01 13:14:00|34102.68|34102.68|34102.68|34102.68|34102.68|34102.68|34102.68|34102.68|0
1630502100000|2021-09-01 13:15:00|34108.53|34108.53|34096.82|34096.82|34108.53|34108.53|34096.82|34096.82|0
1630502140000|2021-09-01 13:15:40|34090.96|34090.96|34090.96|34090.96|34090.96|34090.96|34090.96|34090.96|0
1630502150000|2021-09-01 13:15:50|34079.25|34079.25|34090.96|34090.96|34090.96|34090.96|34079.25|34079.25|0
1630502250000|2021-09-01 13:17:30|34102.68|34102.68|34120.25|34120.25|34126.11|34126.11|34102.68|34102.68|0
1630502260000|2021-09-01 13:17:40|34114.39|34114.39|34085.11|34085.11|34114.39|34114.39|34085.11|34085.11|0
1630502280000|2021-09-01 13:18:00|34079.25|34079.25|34079.25|34079.25|34079.25|34079.25|34079.25|34079.25|0
1630502400000|2021-09-01 13:20:00|34096.82|34096.82|34090.96|34090.96|34096.82|34096.82|34090.96|34090.96|0
1630502430000|2021-09-01 13:20:30|34079.25|34079.25|34079.25|34079.25|34079.25|34079.25|34079.25|34079.25|0
1630502460000|2021-09-01 13:21:00|34081.6|34081.6|34081.6|34081.6|34081.6|34081.6|34081.6|34081.6|0
1630502500000|2021-09-01 13:21:40|34064.03|34064.03|34064.03|34064.03|34064.03|34064.03|34064.03|34064.03|0
1630502530000|2021-09-01 13:22:10|34052.31|34052.31|34049.96|34049.96|34052.31|34052.31|34049.96|34049.96|0
1630502540000|2021-09-01 13:22:20|34032.39|34032.39|34032.39|34032.39|34032.39|34032.39|34032.39|34032.39|0
1630502580000|2021-09-01 13:23:00|34044.11|34044.11|34061.68|34061.68|34061.68|34061.68|34044.11|34044.11|0
1630502590000|2021-09-01 13:23:10|34066.38|34066.38|34071.08|34071.08|34071.08|34071.08|34066.38|34066.38|0
1630502620000|2021-09-01 13:23:40|34082.8|34082.8|34082.8|34082.8|34082.8|34082.8|34082.8|34082.8|0
1630502640000|2021-09-01 13:24:00|34088.65|34088.65|34088.65|34088.65|34088.65|34088.65|34088.65|34088.65|0
1630502650000|2021-09-01 13:24:10|34091|34091|34091|34091|34091|34091|34091|34091|0
1630502680000|2021-09-01 13:24:40|34102.72|34102.72|34102.72|34102.72|34102.72|34102.72|34102.72|34102.72|0
1630502750000|2021-09-01 13:25:50|34096.86|34096.86|34102.72|34102.72|34102.72|34102.72|34096.86|34096.86|0
1630502850000|2021-09-01 13:27:30|34108.58|34108.58|34096.86|34096.86|34108.58|34108.58|34096.86|34096.86|0
1630502930000|2021-09-01 13:28:50|34091|34091|34091|34091|34091|34091|34091|34091|0
1630502940000|2021-09-01 13:29:00|34096.86|34096.86|34096.86|34096.86|34096.86|34096.86|34096.86|34096.86|0
1630502980000|2021-09-01 13:29:40|34123.88|34123.88|34123.88|34123.88|34123.88|34123.88|34123.88|34123.88|0
1630503000000|2021-09-01 13:30:00|34112.17|34112.17|34112.17|34112.17|34112.17|34112.17|34112.17|34112.17|0
1630503010000|2021-09-01 13:30:10|34109.82|34109.82|34115.68|34115.68|34115.68|34115.68|34109.82|34109.82|0
1630503060000|2021-09-01 13:31:00|34121.53|34121.53|34121.53|34121.53|34121.53|34121.53|34121.53|34121.53|0
1630503110000|2021-09-01 13:31:50|34126.23|34126.23|34126.23|34126.23|34126.23|34126.23|34126.23|34126.23|0
1630503170000|2021-09-01 13:32:50|34132.09|34132.09|34132.09|34132.09|34132.09|34132.09|34132.09|34132.09|0
1630503180000|2021-09-01 13:33:00|34143.81|34143.81|34141.46|34141.46|34143.81|34143.81|34141.46|34141.46|0
1630503220000|2021-09-01 13:33:40|34123.88|34123.88|34123.88|34123.88|34123.88|34123.88|34123.88|34123.88|0
1630503230000|2021-09-01 13:33:50|34141.46|34141.46|34147.31|34147.31|34147.31|34147.31|34141.46|34141.46|0
1630503240000|2021-09-01 13:34:00|34135.6|34135.6|34141.46|34141.46|34141.46|34141.46|34135.6|34135.6|0
1630503250000|2021-09-01 13:34:10|34143.81|34143.81|34143.81|34143.81|34143.81|34143.81|34143.81|34143.81|0
1630503270000|2021-09-01 13:34:30|34141.46|34141.46|34141.46|34141.46|34141.46|34141.46|34141.46|34141.46|0
1630503330000|2021-09-01 13:35:30|34143.81|34143.81|34143.81|34143.81|34143.81|34143.81|34143.81|34143.81|0
1630503390000|2021-09-01 13:36:30|34146.16|34146.16|34146.16|34146.16|34146.16|34146.16|34146.16|34146.16|0
1630503410000|2021-09-01 13:36:50|34148.51|34148.51|34142.65|34142.65|34148.51|34148.51|34142.65|34142.65|0
1630503420000|2021-09-01 13:37:00|34147.35|34147.35|34141.5|34141.5|34147.35|34147.35|34141.5|34141.5|0
1630503450000|2021-09-01 13:37:30|34147.35|34147.35|34147.35|34147.35|34147.35|34147.35|34147.35|34147.35|0
1630503630000|2021-09-01 13:40:30|34141.5|34141.5|34147.35|34147.35|34147.35|34147.35|34141.5|34141.5|0
1630503640000|2021-09-01 13:40:40|34149.71|34149.71|34147.35|34147.35|34149.71|34149.71|34147.35|34147.35|0
1630503680000|2021-09-01 13:41:20|34145|34145|34145|34145|34145|34145|34145|34145|0
1630503690000|2021-09-01 13:41:30|34150.86|34150.86|34156.72|34156.72|34156.72|34156.72|34150.86|34150.86|0
1630503710000|2021-09-01 13:41:50|34161.42|34161.42|34161.42|34161.42|34161.42|34161.42|34161.42|34161.42|0
1630503720000|2021-09-01 13:42:00|34156.72|34156.72|34139.15|34139.15|34156.72|34156.72|34139.15|34139.15|0
1630503750000|2021-09-01 13:42:30|34133.29|34133.29|34133.29|34133.29|34133.29|34133.29|34133.29|34133.29|0
1630503780000|2021-09-01 13:43:00|34128.59|34128.59|34116.87|34116.87|34128.59|34128.59|34116.87|34116.87|0
1630503800000|2021-09-01 13:43:20|34119.22|34119.22|34119.22|34119.22|34119.22|34119.22|34119.22|34119.22|0
1630503820000|2021-09-01 13:43:40|34125.08|34125.08|34125.08|34125.08|34125.08|34125.08|34125.08|34125.08|0
1630503880000|2021-09-01 13:44:40|34119.22|34119.22|34119.22|34119.22|34119.22|34119.22|34119.22|34119.22|0
1630503890000|2021-09-01 13:44:50|34105.71|34105.71|34105.71|34105.71|34105.71|34105.71|34105.71|34105.71|0
1630503970000|2021-09-01 13:46:10|34099.85|34099.85|34099.85|34099.85|34099.85|34099.85|34099.85|34099.85|0
1630503980000|2021-09-01 13:46:20|34105.71|34105.71|34105.71|34105.71|34105.71|34105.71|34105.71|34105.71|0
1630504000000|2021-09-01 13:46:40|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|0
1630504020000|2021-09-01 13:47:00|34119.78|34119.78|34131.49|34131.49|34131.49|34131.49|34119.78|34119.78|0
1630504040000|2021-09-01 13:47:20|34137.35|34137.35|34137.35|34137.35|34137.35|34137.35|34137.35|34137.35|0
1630504130000|2021-09-01 13:48:50|34150.86|34150.86|34123.84|34123.84|34150.86|34150.86|34123.84|34123.84|0
1630504160000|2021-09-01 13:49:20|34135.55|34135.55|34147.27|34147.27|34147.27|34147.27|34135.55|34135.55|0
1630504190000|2021-09-01 13:49:50|34153.12|34153.12|34153.12|34153.12|34153.12|34153.12|34153.12|34153.12|0
1630504230000|2021-09-01 13:50:30|34158.98|34158.98|34147.27|34147.27|34158.98|34158.98|34147.27|34147.27|0
1630504240000|2021-09-01 13:50:40|34135.55|34135.55|34135.55|34135.55|34135.55|34135.55|34135.55|34135.55|0
1630504280000|2021-09-01 13:51:20|34121.49|34121.49|34121.49|34121.49|34121.49|34121.49|34121.49|34121.49|0
1630504390000|2021-09-01 13:53:10|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|0
1630504460000|2021-09-01 13:54:20|34132.65|34132.65|34120.93|34120.93|34132.65|34132.65|34120.93|34120.93|0
1630504490000|2021-09-01 13:54:50|34138.5|34138.5|34138.5|34138.5|34138.5|34138.5|34138.5|34138.5|0
1630504500000|2021-09-01 13:55:00|34132.65|34132.65|34132.65|34132.65|34132.65|34132.65|34132.65|34132.65|0
1630504540000|2021-09-01 13:55:40|34126.79|34126.79|34126.79|34126.79|34126.79|34126.79|34126.79|34126.79|0
1630504600000|2021-09-01 13:56:40|34144.36|34144.36|34144.36|34144.36|34144.36|34144.36|34144.36|34144.36|0
1630504630000|2021-09-01 13:57:10|34146.71|34146.71|34133.2|34133.2|34146.71|34146.71|34133.2|34133.2|0
1630504640000|2021-09-01 13:57:20|34121.49|34121.49|34113.28|34113.28|34121.49|34121.49|34113.28|34113.28|0
1630504650000|2021-09-01 13:57:30|34107.42|34107.42|34113.28|34113.28|34113.28|34113.28|34107.42|34107.42|0
1630504760000|2021-09-01 13:59:20|34124.99|34124.99|34127.34|34127.34|34127.34|34127.34|34124.99|34124.99|0
1630504780000|2021-09-01 13:59:40|34121.49|34121.49|34121.49|34121.49|34121.49|34121.49|34109.77|34109.77|0
1630504790000|2021-09-01 13:59:50|34133.2|34133.2|34133.2|34133.2|34133.2|34133.2|34133.2|34133.2|0
1630504800000|2021-09-01 14:00:00|34135.55|34135.55|34141.41|34141.41|34141.41|34141.41|34135.55|34135.55|0
1630504810000|2021-09-01 14:00:10|34135.55|34135.55|34135.55|34135.55|34135.55|34135.55|34135.55|34135.55|0
1630504840000|2021-09-01 14:00:40|34141.41|34141.41|34141.41|34141.41|34141.41|34141.41|34141.41|34141.41|0
1630504880000|2021-09-01 14:01:20|34129.7|34129.7|34129.7|34129.7|34129.7|34129.7|34129.7|34129.7|0
1630504950000|2021-09-01 14:02:30|34135.55|34135.55|34135.55|34135.55|34135.55|34135.55|34135.55|34135.55|0
1630504970000|2021-09-01 14:02:50|34141.41|34141.41|34141.41|34141.41|34141.41|34141.41|34141.41|34141.41|0
1630505090000|2021-09-01 14:04:50|34147.27|34147.27|34147.27|34147.27|34147.27|34147.27|34147.27|34147.27|0
1630505100000|2021-09-01 14:05:00|34135.55|34135.55|34135.55|34135.55|34135.55|34135.55|34135.55|34135.55|0
1630505130000|2021-09-01 14:05:30|34129.7|34129.7|34129.7|34129.7|34129.7|34129.7|34129.7|34129.7|0
1630505150000|2021-09-01 14:05:50|34123.84|34123.84|34123.84|34123.84|34123.84|34123.84|34123.84|34123.84|0
1630505160000|2021-09-01 14:06:00|34117.98|34117.98|34123.84|34123.84|34123.84|34123.84|34117.98|34117.98|0
1630505170000|2021-09-01 14:06:10|34135.55|34135.55|34135.55|34135.55|34135.55|34135.55|34135.55|34135.55|0
1630505220000|2021-09-01 14:07:00|34123.84|34123.84|34117.98|34117.98|34123.84|34123.84|34117.98|34117.98|0
1630505260000|2021-09-01 14:07:40|34104.47|34104.47|34104.47|34104.47|34104.47|34104.47|34104.47|34104.47|0
1630505300000|2021-09-01 14:08:20|34102.12|34102.12|34102.12|34102.12|34102.12|34102.12|34102.12|34102.12|0
1630505360000|2021-09-01 14:09:20|34096.26|34096.26|34096.26|34096.26|34096.26|34096.26|34096.26|34096.26|0
1630505370000|2021-09-01 14:09:30|34090.4|34090.4|34090.4|34090.4|34090.4|34090.4|34090.4|34090.4|0
1630505390000|2021-09-01 14:09:50|34078.69|34078.69|34078.69|34078.69|34078.69|34078.69|34078.69|34078.69|0
1630505430000|2021-09-01 14:10:30|34090.4|34090.4|34078.69|34078.69|34090.4|34090.4|34078.69|34078.69|0
1630505490000|2021-09-01 14:11:30|34072.83|34072.83|34066.98|34066.98|34072.83|34072.83|34066.98|34066.98|0
1630505500000|2021-09-01 14:11:40|34055.26|34055.26|34055.26|34055.26|34055.26|34055.26|34055.26|34055.26|0
1630505510000|2021-09-01 14:11:50|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|0
1630505530000|2021-09-01 14:12:10|34061.12|34061.12|34061.12|34061.12|34061.12|34061.12|34061.12|34061.12|0
1630505630000|2021-09-01 14:13:50|34055.26|34055.26|34055.26|34055.26|34055.26|34055.26|34055.26|34055.26|0
1630505640000|2021-09-01 14:14:00|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|0
1630505710000|2021-09-01 14:15:10|34055.26|34055.26|34055.26|34055.26|34055.26|34055.26|34055.26|34055.26|0
1630505760000|2021-09-01 14:16:00|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|0
1630505770000|2021-09-01 14:16:10|34061.12|34061.12|34061.12|34061.12|34061.12|34061.12|34061.12|34061.12|0
1630505830000|2021-09-01 14:17:10|34072.83|34072.83|34072.83|34072.83|34072.83|34072.83|34072.83|34072.83|0
1630506010000|2021-09-01 14:20:10|34061.12|34061.12|34061.12|34061.12|34061.12|34061.12|34061.12|34061.12|0
1630506100000|2021-09-01 14:21:40|34055.26|34055.26|34055.26|34055.26|34055.26|34055.26|34055.26|34055.26|0
1630506110000|2021-09-01 14:21:50|34061.12|34061.12|34061.12|34061.12|34061.12|34061.12|34061.12|34061.12|0
1630506150000|2021-09-01 14:22:30|34066.98|34066.98|34072.83|34072.83|34072.83|34072.83|34066.98|34066.98|0
1630506180000|2021-09-01 14:23:00|34059.32|34059.32|34059.32|34059.32|34059.32|34059.32|34059.32|34059.32|0
1630506240000|2021-09-01 14:24:00|34065.18|34065.18|34065.18|34065.18|34065.18|34065.18|34065.18|34065.18|0
1630506250000|2021-09-01 14:24:10|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|0
1630506280000|2021-09-01 14:24:40|34071.04|34071.04|34071.04|34071.04|34071.04|34071.04|34071.04|34071.04|0
1630506320000|2021-09-01 14:25:20|34084.55|34084.55|34096.26|34096.26|34096.26|34096.26|34084.55|34084.55|0
1630506380000|2021-09-01 14:26:20|34069.24|34069.24|34069.24|34069.24|34069.24|34069.24|34069.24|34069.24|0
1630506430000|2021-09-01 14:27:10|34063.38|34063.38|34063.38|34063.38|34063.38|34063.38|34063.38|34063.38|0
1630506450000|2021-09-01 14:27:30|34057.52|34057.52|34057.52|34057.52|34057.52|34057.52|34057.52|34057.52|0
1630506570000|2021-09-01 14:29:30|34075.1|34075.1|34075.1|34075.1|34075.1|34075.1|34075.1|34075.1|0
1630506600000|2021-09-01 14:30:00|34080.95|34080.95|34089.16|34089.16|34089.16|34089.16|34080.95|34080.95|0
1630506610000|2021-09-01 14:30:10|34091.51|34091.51|34091.51|34091.51|34091.51|34091.51|34091.51|34091.51|0
1630506640000|2021-09-01 14:30:40|34089.16|34089.16|34089.16|34089.16|34089.16|34089.16|34089.16|34089.16|0
1630506710000|2021-09-01 14:31:50|34100.88|34100.88|34100.88|34100.88|34100.88|34100.88|34100.88|34100.88|0
1630506720000|2021-09-01 14:32:00|34095.02|34095.02|34102.67|34102.67|34102.67|34102.67|34089.16|34089.16|0
1630506770000|2021-09-01 14:32:50|34096.82|34096.82|34090.96|34090.96|34096.82|34096.82|34090.96|34090.96|0
1630506780000|2021-09-01 14:33:00|34079.24|34079.24|34079.24|34079.24|34079.24|34079.24|34079.24|34079.24|0
1630506830000|2021-09-01 14:33:50|34092.76|34092.76|34092.76|34092.76|34092.76|34092.76|34092.76|34092.76|0
1630506890000|2021-09-01 14:34:50|34104.47|34104.47|34104.47|34104.47|34104.47|34104.47|34104.47|34104.47|0
1630506900000|2021-09-01 14:35:00|34110.33|34110.33|34110.33|34110.33|34110.33|34110.33|34110.33|34110.33|0
1630506940000|2021-09-01 14:35:40|34092.76|34092.76|34085.7|34085.7|34092.76|34092.76|34085.7|34085.7|0
1630507050000|2021-09-01 14:37:30|34079.84|34079.84|34079.84|34079.84|34079.84|34079.84|34079.84|34079.84|0
1630507140000|2021-09-01 14:39:00|34085.7|34085.7|34085.7|34085.7|34085.7|34085.7|34085.7|34085.7|0
1630507180000|2021-09-01 14:39:40|34088.05|34088.05|34088.05|34088.05|34088.05|34088.05|34088.05|34088.05|0
1630507200000|2021-09-01 14:40:00|34082.2|34082.2|34082.2|34082.2|34082.2|34082.2|34082.2|34082.2|0
1630507260000|2021-09-01 14:41:00|34079.84|34079.84|34079.84|34079.84|34079.84|34079.84|34079.84|34079.84|0
1630507290000|2021-09-01 14:41:30|34062.27|34062.27|34062.27|34062.27|34062.27|34062.27|34062.27|34062.27|0
1630507300000|2021-09-01 14:41:40|34056.42|34056.42|34056.42|34056.42|34056.42|34056.42|34056.42|34056.42|0
1630507400000|2021-09-01 14:43:20|34058.77|34058.77|34052.91|34052.91|34058.77|34058.77|34052.91|34052.91|0
1630507440000|2021-09-01 14:44:00|34041.2|34041.2|34041.2|34041.2|34041.2|34041.2|34041.2|34041.2|0
1630507470000|2021-09-01 14:44:30|34058.77|34058.77|34052.91|34052.91|34058.77|34058.77|34052.91|34052.91|0
1630507560000|2021-09-01 14:46:00|34050.56|34050.56|34050.56|34050.56|34050.56|34050.56|34050.56|34050.56|0
1630507610000|2021-09-01 14:46:50|34062.27|34062.27|34062.27|34062.27|34062.27|34062.27|34062.27|34062.27|0
1630507620000|2021-09-01 14:47:00|34050.56|34050.56|34050.56|34050.56|34050.56|34050.56|34050.56|34050.56|0
1630507630000|2021-09-01 14:47:10|34056.42|34056.42|34056.42|34056.42|34056.42|34056.42|34056.42|34056.42|0
1630507640000|2021-09-01 14:47:20|34061.12|34061.12|34061.12|34061.12|34061.12|34061.12|34061.12|34061.12|0
1630507650000|2021-09-01 14:47:30|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|0
1630507660000|2021-09-01 14:47:40|34072.83|34072.83|34078.69|34078.69|34078.69|34078.69|34072.83|34072.83|0
1630507670000|2021-09-01 14:47:50|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|0
1630507690000|2021-09-01 14:48:10|34064.62|34064.62|34064.62|34064.62|34064.62|34064.62|34064.62|34064.62|0
1630507730000|2021-09-01 14:48:50|34078.14|34078.14|34064.62|34064.62|34078.14|34078.14|34064.62|34064.62|0
1630507740000|2021-09-01 14:49:00|34052.91|34052.91|34052.91|34052.91|34052.91|34052.91|34052.91|34052.91|0
1630507790000|2021-09-01 14:49:50|34058.77|34058.77|34058.77|34058.77|34058.77|34058.77|34058.77|34058.77|0
1630507980000|2021-09-01 14:53:00|34047.05|34047.05|34047.05|34047.05|34047.05|34047.05|34047.05|34047.05|0
1630508030000|2021-09-01 14:53:50|34058.77|34058.77|34058.77|34058.77|34058.77|34058.77|34058.77|34058.77|0
1630508040000|2021-09-01 14:54:00|34072.28|34072.28|34072.28|34072.28|34072.28|34072.28|34072.28|34072.28|0
1630508090000|2021-09-01 14:54:50|34074.63|34074.63|34074.63|34074.63|34074.63|34074.63|34074.63|34074.63|0
1630508120000|2021-09-01 14:55:20|34068.77|34068.77|34068.77|34068.77|34068.77|34068.77|34068.77|34068.77|0
1630508160000|2021-09-01 14:56:00|34080.49|34080.49|34086.34|34086.34|34086.34|34086.34|34080.49|34080.49|0
1630508220000|2021-09-01 14:57:00|34080.49|34080.49|34080.49|34080.49|34080.49|34080.49|34080.49|34080.49|0
1630508230000|2021-09-01 14:57:10|34074.63|34074.63|34074.63|34074.63|34074.63|34074.63|34074.63|34074.63|0
1630508240000|2021-09-01 14:57:20|34086.34|34086.34|34086.34|34086.34|34086.34|34086.34|34086.34|34086.34|0
1630508250000|2021-09-01 14:57:30|34059.32|34059.32|34072.83|34072.83|34072.83|34072.83|34059.32|34059.32|0
1630508370000|2021-09-01 14:59:30|34078.69|34078.69|34072.83|34072.83|34078.69|34078.69|34072.83|34072.83|0
1630508400000|2021-09-01 15:00:00|34066.98|34066.98|34072.83|34072.83|34072.83|34072.83|34066.98|34066.98|0
1630508450000|2021-09-01 15:00:50|34078.69|34078.69|34072.83|34072.83|34078.69|34078.69|34072.83|34072.83|0
1630508470000|2021-09-01 15:01:10|34061.12|34061.12|34061.12|34061.12|34061.12|34061.12|34061.12|34061.12|0
1630508490000|2021-09-01 15:01:30|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|0
1630508520000|2021-09-01 15:02:00|34072.83|34072.83|34072.83|34072.83|34072.83|34072.83|34072.83|34072.83|0
1630508560000|2021-09-01 15:02:40|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|0
1630508570000|2021-09-01 15:02:50|34072.83|34072.83|34072.83|34072.83|34072.83|34072.83|34072.83|34072.83|0
1630508610000|2021-09-01 15:03:30|34078.69|34078.69|34078.69|34078.69|34078.69|34078.69|34078.69|34078.69|0
1630508630000|2021-09-01 15:03:50|34084.55|34084.55|34090.4|34090.4|34090.4|34090.4|34084.55|34084.55|0
1630508640000|2021-09-01 15:04:00|34096.26|34096.26|34096.26|34096.26|34096.26|34096.26|34096.26|34096.26|0
1630508670000|2021-09-01 15:04:30|34093.91|34093.91|34093.91|34093.91|34093.91|34093.91|34093.91|34093.91|0
1630508680000|2021-09-01 15:04:40|34088.05|34088.05|34088.05|34088.05|34088.05|34088.05|34088.05|34088.05|0
1630508690000|2021-09-01 15:04:50|34090.4|34090.4|34078.69|34078.69|34090.4|34090.4|34078.69|34078.69|0
1630508720000|2021-09-01 15:05:20|34065.18|34065.18|34065.18|34065.18|34065.18|34065.18|34065.18|34065.18|0
1630508730000|2021-09-01 15:05:30|34051.67|34051.67|34051.67|34051.67|34051.67|34051.67|34051.67|34051.67|0
1630508750000|2021-09-01 15:05:50|34045.81|34045.81|34039.95|34039.95|34045.81|34045.81|34039.95|34039.95|0
1630508800000|2021-09-01 15:06:40|34042.3|34042.3|34044.66|34044.66|34044.66|34044.66|34042.3|34042.3|0
1630508810000|2021-09-01 15:06:50|34050.51|34050.51|34050.51|34050.51|34056.37|34056.37|34050.51|34050.51|0
1630508820000|2021-09-01 15:07:00|34037|34037|34060.43|34060.43|34060.43|34060.43|34037|34037|0
1630508860000|2021-09-01 15:07:40|34054.57|34054.57|34054.57|34054.57|34054.57|34054.57|34054.57|34054.57|0
1630509020000|2021-09-01 15:10:20|34068.08|34068.08|34068.08|34068.08|34068.08|34068.08|34068.08|34068.08|0
1630509080000|2021-09-01 15:11:20|34070.44|34070.44|34070.44|34070.44|34070.44|34070.44|34070.44|34070.44|0
1630509160000|2021-09-01 15:12:40|34065.73|34065.73|34065.73|34065.73|34065.73|34065.73|34065.73|34065.73|0
1630509170000|2021-09-01 15:12:50|34059.88|34059.88|34048.16|34048.16|34059.88|34059.88|34048.16|34048.16|0
1630509180000|2021-09-01 15:13:00|34042.3|34042.3|34036.45|34036.45|34042.3|34042.3|34036.45|34036.45|0
1630509230000|2021-09-01 15:13:50|34018.88|34018.88|34018.88|34018.88|34018.88|34018.88|34018.88|34018.88|0
1630509250000|2021-09-01 15:14:10|34023.58|34023.58|34023.58|34023.58|34023.58|34023.58|34023.58|34023.58|0
1630509260000|2021-09-01 15:14:20|34029.44|34029.44|34029.44|34029.44|34029.44|34029.44|34029.44|34029.44|0
1630509270000|2021-09-01 15:14:30|34035.29|34035.29|34018.88|34018.88|34035.29|34035.29|34018.88|34018.88|0
1630509300000|2021-09-01 15:15:00|34024.73|34024.73|34030.59|34030.59|34030.59|34030.59|34024.73|34024.73|0
1630509330000|2021-09-01 15:15:30|34017.08|34017.08|34017.08|34017.08|34017.08|34017.08|34017.08|34017.08|0
1630509350000|2021-09-01 15:15:50|34022.94|34022.94|34049.96|34049.96|34049.96|34049.96|34017.08|34017.08|0
1630509360000|2021-09-01 15:16:00|34044.1|34044.1|34038.24|34038.24|34044.1|34044.1|34038.24|34038.24|0
1630509370000|2021-09-01 15:16:10|34042.95|34042.95|34042.95|34042.95|34042.95|34042.95|34042.95|34042.95|0
1630509380000|2021-09-01 15:16:20|34015.92|34015.92|34015.92|34015.92|34015.92|34015.92|34015.92|34015.92|0
1630509390000|2021-09-01 15:16:30|34021.78|34021.78|34021.78|34021.78|34021.78|34021.78|34021.78|34021.78|0
1630509420000|2021-09-01 15:17:00|34027.64|34027.64|34027.64|34027.64|34027.64|34027.64|34027.64|34027.64|0
1630509440000|2021-09-01 15:17:20|34054.66|34054.66|34054.66|34054.66|34054.66|34054.66|34054.66|34054.66|0
1630509450000|2021-09-01 15:17:30|34068.17|34068.17|34068.17|34068.17|34068.17|34068.17|34068.17|34068.17|0
1630509460000|2021-09-01 15:17:40|34065.82|34065.82|34065.82|34065.82|34065.82|34065.82|34065.82|34065.82|0
1630509480000|2021-09-01 15:18:00|34071.68|34071.68|34044.66|34044.66|34071.68|34071.68|34044.66|34044.66|0
1630509500000|2021-09-01 15:18:20|34038.8|34038.8|34038.8|34038.8|34038.8|34038.8|34038.8|34038.8|0
1630509520000|2021-09-01 15:18:40|34044.66|34044.66|34050.51|34050.51|34050.51|34050.51|34038.8|34038.8|0
1630509590000|2021-09-01 15:19:50|34064.02|34064.02|34064.02|34064.02|34064.02|34064.02|34064.02|34064.02|0
1630509600000|2021-09-01 15:20:00|34069.88|34069.88|34064.02|34064.02|34069.88|34069.88|34064.02|34064.02|0
1630509610000|2021-09-01 15:20:10|34069.88|34069.88|34069.88|34069.88|34069.88|34069.88|34069.88|34069.88|0
1630509640000|2021-09-01 15:20:40|34075.74|34075.74|34081.6|34081.6|34087.45|34087.45|34075.74|34075.74|0
1630509650000|2021-09-01 15:20:50|34069.88|34069.88|34069.88|34069.88|34069.88|34069.88|34069.88|34069.88|0
1630509680000|2021-09-01 15:21:20|34064.02|34064.02|34069.88|34069.88|34069.88|34069.88|34058.17|34058.17|0
1630509690000|2021-09-01 15:21:30|34075.74|34075.74|34081.6|34081.6|34081.6|34081.6|34075.74|34075.74|0
1630509700000|2021-09-01 15:21:40|34075.74|34075.74|34075.74|34075.74|34075.74|34075.74|34075.74|34075.74|0
1630509710000|2021-09-01 15:21:50|34081.6|34081.6|34081.6|34081.6|34081.6|34081.6|34081.6|34081.6|0
1630509730000|2021-09-01 15:22:10|34087.45|34087.45|34087.45|34087.45|34087.45|34087.45|34087.45|34087.45|0
1630509740000|2021-09-01 15:22:20|34075.74|34075.74|34075.74|34075.74|34075.74|34075.74|34075.74|34075.74|0
1630509750000|2021-09-01 15:22:30|34081.6|34081.6|34081.6|34081.6|34081.6|34081.6|34081.6|34081.6|0
1630509790000|2021-09-01 15:23:10|34069.88|34069.88|34069.88|34069.88|34069.88|34069.88|34069.88|34069.88|0
1630509800000|2021-09-01 15:23:20|34075.74|34075.74|34075.74|34075.74|34075.74|34075.74|34075.74|34075.74|0
1630509830000|2021-09-01 15:23:50|34048.72|34048.72|34048.72|34048.72|34048.72|34048.72|34048.72|34048.72|0
1630509840000|2021-09-01 15:24:00|34044.01|34044.01|34044.01|34044.01|34044.01|34044.01|34044.01|34044.01|0
1630509880000|2021-09-01 15:24:40|34032.3|34032.3|34032.3|34032.3|34032.3|34032.3|34032.3|34032.3|0
1630509900000|2021-09-01 15:25:00|34059.32|34059.32|34065.18|34065.18|34065.18|34065.18|34059.32|34059.32|0
1630509910000|2021-09-01 15:25:10|34069.88|34069.88|34069.88|34069.88|34069.88|34069.88|34069.88|34069.88|0
1630509920000|2021-09-01 15:25:20|34064.02|34064.02|34069.88|34069.88|34069.88|34069.88|34064.02|34064.02|0
1630509930000|2021-09-01 15:25:30|34067.53|34067.53|34067.53|34067.53|34067.53|34067.53|34067.53|34067.53|0
1630509950000|2021-09-01 15:25:50|34055.82|34055.82|34055.82|34055.82|34055.82|34055.82|34055.82|34055.82|0
1630509960000|2021-09-01 15:26:00|34028.79|34028.79|34055.82|34055.82|34055.82|34055.82|34028.79|34028.79|0
1630509970000|2021-09-01 15:26:10|34058.17|34058.17|34058.17|34058.17|34058.17|34058.17|34058.17|34058.17|0
1630509990000|2021-09-01 15:26:30|34069.88|34069.88|34069.88|34069.88|34069.88|34069.88|34069.88|34069.88|0
1630510000000|2021-09-01 15:26:40|34064.02|34064.02|34058.17|34058.17|34064.02|34064.02|34058.17|34058.17|0
1630510020000|2021-09-01 15:27:00|34044.66|34044.66|34044.66|34044.66|34044.66|34044.66|34044.66|34044.66|0
1630510030000|2021-09-01 15:27:10|34031.14|34031.14|34022.94|34022.94|34031.14|34031.14|34022.94|34022.94|0
1630510080000|2021-09-01 15:28:00|34034.65|34034.65|34022.94|34022.94|34034.65|34034.65|34022.94|34022.94|0
1630510100000|2021-09-01 15:28:20|34040.51|34040.51|34040.51|34040.51|34040.51|34040.51|34040.51|34040.51|0
1630510130000|2021-09-01 15:28:50|34046.36|34046.36|34058.08|34058.08|34058.08|34058.08|34046.36|34046.36|0
1630510140000|2021-09-01 15:29:00|34055.73|34055.73|34061.59|34061.59|34063.94|34063.94|34052.22|34052.22|0
1630510150000|2021-09-01 15:29:10|34049.87|34049.87|34054.57|34054.57|34061.59|34061.59|34049.87|34049.87|0
1630510160000|2021-09-01 15:29:20|34056.92|34056.92|34068.64|34068.64|34068.64|34068.64|34056.92|34056.92|0
1630510170000|2021-09-01 15:29:30|34074.5|34074.5|34068.64|34068.64|34074.5|34074.5|34056.92|34056.92|0
1630510180000|2021-09-01 15:29:40|34074.5|34074.5|34062.78|34062.78|34080.35|34080.35|34062.78|34062.78|0
1630510190000|2021-09-01 15:29:50|34056.92|34056.92|34105.02|34105.02|34105.02|34105.02|34054.57|34054.57|0
1630566910000|2021-09-02 07:15:10|34025.25|34025.25|34025.25|34025.25|34025.25|34025.25|34025.25|34025.25|0
1630566920000|2021-09-02 07:15:20|34022.89|34022.89|34022.89|34022.89|34022.89|34022.89|34022.89|34022.89|0
1630566960000|2021-09-02 07:16:00|34028.75|34028.75|34046.32|34046.32|34046.32|34046.32|34028.75|34028.75|0
1630567010000|2021-09-02 07:16:50|34052.18|34052.18|34046.32|34046.32|34052.18|34052.18|34046.32|34046.32|0
1630567030000|2021-09-02 07:17:10|34032.81|34032.81|34032.81|34032.81|34032.81|34032.81|34032.81|34032.81|0
1630567050000|2021-09-02 07:17:30|34046.32|34046.32|34046.32|34046.32|34046.32|34046.32|34046.32|34046.32|0
1630567150000|2021-09-02 07:19:10|34063.9|34063.9|34063.9|34063.9|34063.9|34063.9|34063.9|34063.9|0
1630567200000|2021-09-02 07:20:00|34069.75|34069.75|34069.75|34069.75|34069.75|34069.75|34069.75|34069.75|0
1630567220000|2021-09-02 07:20:20|34074.45|34074.45|34074.45|34074.45|34074.45|34074.45|34074.45|34074.45|0
1630567320000|2021-09-02 07:22:00|34051.03|34051.03|34051.03|34051.03|34051.03|34051.03|34051.03|34051.03|0
1630567460000|2021-09-02 07:24:20|34043.97|34043.97|34026.4|34026.4|34043.97|34043.97|34026.4|34026.4|0
1630567530000|2021-09-02 07:25:30|34032.26|34032.26|34032.26|34032.26|34032.26|34032.26|34032.26|34032.26|0
1630567560000|2021-09-02 07:26:00|34049.83|34049.83|34049.83|34049.83|34049.83|34049.83|34049.83|34049.83|0
1630567640000|2021-09-02 07:27:20|34055.69|34055.69|34055.69|34055.69|34055.69|34055.69|34055.69|34055.69|0
1630567740000|2021-09-02 07:29:00|34062.74|34062.74|34062.74|34062.74|34062.74|34062.74|34062.74|34062.74|0
1630567770000|2021-09-02 07:29:30|34074.45|34074.45|34103.74|34103.74|34103.74|34103.74|34074.45|34074.45|0
1630567790000|2021-09-02 07:29:50|34115.46|34115.46|34128.97|34128.97|34128.97|34128.97|34115.46|34115.46|0
1630567800000|2021-09-02 07:30:00|34123.11|34123.11|34117.25|34117.25|34123.11|34123.11|34117.25|34117.25|0
1630567810000|2021-09-02 07:30:10|34111.39|34111.39|34111.39|34111.39|34111.39|34111.39|34111.39|34111.39|0
1630567820000|2021-09-02 07:30:20|34105.54|34105.54|34105.54|34105.54|34105.54|34105.54|34105.54|34105.54|0
1630567830000|2021-09-02 07:30:30|34093.82|34093.82|34093.82|34093.82|34093.82|34093.82|34093.82|34093.82|0
1630567970000|2021-09-02 07:32:50|34064.54|34064.54|34058.68|34058.68|34064.54|34064.54|34058.68|34058.68|0
1630568110000|2021-09-02 07:35:10|34061.03|34061.03|34058.68|34058.68|34061.03|34061.03|34058.68|34058.68|0
1630568160000|2021-09-02 07:36:00|34035.25|34035.25|34035.25|34035.25|34035.25|34035.25|34035.25|34035.25|0
1630568270000|2021-09-02 07:37:50|34052.82|34052.82|34064.54|34064.54|34064.54|34064.54|34052.82|34052.82|0
1630568290000|2021-09-02 07:38:10|34058.68|34058.68|34046.97|34046.97|34058.68|34058.68|34046.97|34046.97|0
1630568370000|2021-09-02 07:39:30|34058.68|34058.68|34082.11|34082.11|34082.11|34082.11|34058.68|34058.68|0
1630568450000|2021-09-02 07:40:50|34070.39|34070.39|34070.39|34070.39|34070.39|34070.39|34070.39|34070.39|0
1630568490000|2021-09-02 07:41:30|34064.54|34064.54|34064.54|34064.54|34064.54|34064.54|34064.54|34064.54|0
1630568550000|2021-09-02 07:42:30|34087.97|34087.97|34087.97|34087.97|34087.97|34087.97|34087.97|34087.97|0
1630568570000|2021-09-02 07:42:50|34060.94|34060.94|34060.94|34060.94|34060.94|34060.94|34060.94|34060.94|0
1630568580000|2021-09-02 07:43:00|34063.29|34063.29|34063.29|34063.29|34063.29|34063.29|34063.29|34063.29|0
1630568640000|2021-09-02 07:44:00|34039.87|34039.87|34039.87|34039.87|34039.87|34039.87|34039.87|34039.87|0
1630568650000|2021-09-02 07:44:10|34045.72|34045.72|34045.72|34045.72|34045.72|34045.72|34045.72|34045.72|0
1630568660000|2021-09-02 07:44:20|34043.37|34043.37|34043.37|34043.37|34043.37|34043.37|34043.37|34043.37|0
1630568670000|2021-09-02 07:44:30|34045.72|34045.72|34045.72|34045.72|34045.72|34045.72|34045.72|34045.72|0
1630568680000|2021-09-02 07:44:40|34057.44|34057.44|34057.44|34057.44|34057.44|34057.44|34057.44|34057.44|0
1630568830000|2021-09-02 07:47:10|34043.93|34043.93|34032.21|34032.21|34043.93|34043.93|34032.21|34032.21|0
1630568870000|2021-09-02 07:47:50|34049.78|34049.78|34032.21|34032.21|34049.78|34049.78|34032.21|34032.21|0
1630568900000|2021-09-02 07:48:20|34029.86|34029.86|34027.51|34027.51|34029.86|34029.86|34027.51|34027.51|0
1630569020000|2021-09-02 07:50:20|34022.81|34022.81|34022.81|34022.81|34022.81|34022.81|34022.81|34022.81|0
1630569030000|2021-09-02 07:50:30|34016.95|34016.95|34016.95|34016.95|34016.95|34016.95|34016.95|34016.95|0
1630569140000|2021-09-02 07:52:20|34011.09|34011.09|34011.09|34011.09|34011.09|34011.09|34011.09|34011.09|0
1630569160000|2021-09-02 07:52:40|34016.95|34016.95|34016.95|34016.95|34016.95|34016.95|34016.95|34016.95|0
1630569180000|2021-09-02 07:53:00|34028.66|34028.66|34028.66|34028.66|34028.66|34028.66|34028.66|34028.66|0
1630569190000|2021-09-02 07:53:10|34040.38|34040.38|34063.81|34063.81|34063.81|34063.81|34040.38|34040.38|0
1630569440000|2021-09-02 07:57:20|34040.38|34040.38|34063.81|34063.81|34063.81|34063.81|34040.38|34040.38|0
1630569450000|2021-09-02 07:57:30|34069.66|34069.66|34069.66|34069.66|34069.66|34069.66|34069.66|34069.66|0
1630569480000|2021-09-02 07:58:00|34081.38|34081.38|34081.38|34081.38|34081.38|34081.38|34081.38|34081.38|0
1630569520000|2021-09-02 07:58:40|34104.81|34104.81|34104.81|34104.81|34104.81|34104.81|34104.81|34104.81|0
1630569560000|2021-09-02 07:59:20|34087.24|34087.24|34098.95|34098.95|34098.95|34098.95|34087.24|34087.24|0
1630569620000|2021-09-02 08:00:20|34087.24|34087.24|34087.24|34087.24|34087.24|34087.24|34087.24|34087.24|0
1630569640000|2021-09-02 08:00:40|34075.52|34075.52|34075.52|34075.52|34075.52|34075.52|34075.52|34075.52|0
1630569840000|2021-09-02 08:04:00|34081.38|34081.38|34081.38|34081.38|34081.38|34081.38|34081.38|34081.38|0
1630569850000|2021-09-02 08:04:10|34083.73|34083.73|34083.73|34083.73|34083.73|34083.73|34083.73|34083.73|0
1630569870000|2021-09-02 08:04:30|34107.16|34107.16|34107.16|34107.16|34107.16|34107.16|34107.16|34107.16|0
1630569910000|2021-09-02 08:05:10|34101.3|34101.3|34101.3|34101.3|34101.3|34101.3|34101.3|34101.3|0
1630570080000|2021-09-02 08:08:00|34095.45|34095.45|34089.59|34089.59|34095.45|34095.45|34089.59|34089.59|0
1630570150000|2021-09-02 08:09:10|34087.24|34087.24|34087.24|34087.24|34087.24|34087.24|34087.24|34087.24|0
1630570270000|2021-09-02 08:11:10|34093.09|34093.09|34093.09|34093.09|34093.09|34093.09|34093.09|34093.09|0
1630570280000|2021-09-02 08:11:20|34098.95|34098.95|34098.95|34098.95|34098.95|34098.95|34098.95|34098.95|0
1630570300000|2021-09-02 08:11:40|34104.81|34104.81|34104.81|34104.81|34104.81|34104.81|34104.81|34104.81|0
1630570370000|2021-09-02 08:12:50|34098.95|34098.95|34098.95|34098.95|34098.95|34098.95|34098.95|34098.95|0
1630570560000|2021-09-02 08:16:00|34104.81|34104.81|34104.81|34104.81|34104.81|34104.81|34104.81|34104.81|0
1630570570000|2021-09-02 08:16:10|34087.24|34087.24|34087.24|34087.24|34087.24|34087.24|34087.24|34087.24|0
1630570590000|2021-09-02 08:16:30|34093.09|34093.09|34093.09|34093.09|34093.09|34093.09|34093.09|34093.09|0
1630570630000|2021-09-02 08:17:10|34110.67|34110.67|34110.67|34110.67|34110.67|34110.67|34110.67|34110.67|0
1630570650000|2021-09-02 08:17:30|34113.02|34113.02|34113.02|34113.02|34113.02|34113.02|34113.02|34113.02|0
1630570680000|2021-09-02 08:18:00|34107.16|34107.16|34107.16|34107.16|34107.16|34107.16|34107.16|34107.16|0
1630570770000|2021-09-02 08:19:30|34109.51|34109.51|34109.51|34109.51|34109.51|34109.51|34109.51|34109.51|0
1630570840000|2021-09-02 08:20:40|34091.94|34091.94|34086.08|34086.08|34091.94|34091.94|34086.08|34086.08|0
1630570890000|2021-09-02 08:21:30|34091.94|34091.94|34091.94|34091.94|34091.94|34091.94|34091.94|34091.94|0
1630570920000|2021-09-02 08:22:00|34103.65|34103.65|34097.8|34097.8|34103.65|34103.65|34097.8|34097.8|0
1630570930000|2021-09-02 08:22:10|34086.08|34086.08|34086.08|34086.08|34086.08|34086.08|34086.08|34086.08|0
1630570940000|2021-09-02 08:22:20|34091.94|34091.94|34091.94|34091.94|34091.94|34091.94|34091.94|34091.94|0
1630570960000|2021-09-02 08:22:40|34097.8|34097.8|34097.8|34097.8|34097.8|34097.8|34097.8|34097.8|0
1630570990000|2021-09-02 08:23:10|34080.22|34080.22|34080.22|34080.22|34080.22|34080.22|34080.22|34080.22|0
1630571020000|2021-09-02 08:23:40|34074.37|34074.37|34074.37|34074.37|34074.37|34074.37|34074.37|34074.37|0
1630571110000|2021-09-02 08:25:10|34060.86|34060.86|34060.86|34060.86|34060.86|34060.86|34060.86|34060.86|0
1630571150000|2021-09-02 08:25:50|34072.57|34072.57|34078.43|34078.43|34078.43|34078.43|34072.57|34072.57|0
1630571160000|2021-09-02 08:26:00|34084.29|34084.29|34084.29|34084.29|34084.29|34084.29|34084.29|34084.29|0
1630571240000|2021-09-02 08:27:20|34066.71|34066.71|34066.71|34066.71|34066.71|34066.71|34066.71|34066.71|0
1630571320000|2021-09-02 08:28:40|34072.57|34072.57|34078.43|34078.43|34078.43|34078.43|34072.57|34072.57|0
1630571490000|2021-09-02 08:31:30|34073.73|34073.73|34073.73|34073.73|34073.73|34073.73|34066.67|34066.67|0
1630571510000|2021-09-02 08:31:50|34076.08|34076.08|34078.43|34078.43|34078.43|34078.43|34076.08|34076.08|0
1630571520000|2021-09-02 08:32:00|34080.78|34080.78|34080.78|34080.78|34080.78|34080.78|34080.78|34080.78|0
1630571540000|2021-09-02 08:32:20|34069.06|34069.06|34069.06|34069.06|34069.06|34069.06|34069.06|34069.06|0
1630571570000|2021-09-02 08:32:50|34057.35|34057.35|34057.35|34057.35|34057.35|34057.35|34057.35|34057.35|0
1630571660000|2021-09-02 08:34:20|34051.49|34051.49|34051.49|34051.49|34051.49|34051.49|34051.49|34051.49|0
1630571670000|2021-09-02 08:34:30|34045.64|34045.64|34045.64|34045.64|34045.64|34045.64|34045.64|34045.64|0
1630571710000|2021-09-02 08:35:10|34033.92|34033.92|34039.78|34039.78|34039.78|34039.78|34033.92|34033.92|0
1630571730000|2021-09-02 08:35:30|34045.64|34045.64|34051.49|34051.49|34051.49|34051.49|34039.78|34039.78|0
1630571740000|2021-09-02 08:35:40|34045.64|34045.64|34045.64|34045.64|34045.64|34045.64|34045.64|34045.64|0
1630571750000|2021-09-02 08:35:50|34028.06|34028.06|34028.06|34028.06|34028.06|34028.06|34028.06|34028.06|0
1630571820000|2021-09-02 08:37:00|34022.21|34022.21|34033.92|34033.92|34033.92|34033.92|34022.21|34022.21|0
1630571860000|2021-09-02 08:37:40|34036.27|34036.27|34033.92|34033.92|34036.27|34036.27|34033.92|34033.92|0
1630571910000|2021-09-02 08:38:30|34028.06|34028.06|34028.06|34028.06|34028.06|34028.06|34028.06|34028.06|0
1630571920000|2021-09-02 08:38:40|34033.92|34033.92|34033.92|34033.92|34033.92|34033.92|34033.92|34033.92|0
1630571930000|2021-09-02 08:38:50|34022.21|34022.21|34022.21|34022.21|34022.21|34022.21|34022.21|34022.21|0
1630571940000|2021-09-02 08:39:00|34016.35|34016.35|34016.35|34016.35|34016.35|34016.35|34016.35|34016.35|0
1630572000000|2021-09-02 08:40:00|33998.78|33998.78|34004.64|34004.64|34004.64|34004.64|33998.78|33998.78|0
1630572020000|2021-09-02 08:40:20|33998.78|33998.78|33998.78|33998.78|33998.78|33998.78|33998.78|33998.78|0
1630572160000|2021-09-02 08:42:40|33996.43|33996.43|33996.43|33996.43|33996.43|33996.43|33996.43|33996.43|0
1630572260000|2021-09-02 08:44:20|34014|34014|34014|34014|34014|34014|34014|34014|0
1630572270000|2021-09-02 08:44:30|34019.86|34019.86|34019.86|34019.86|34019.86|34019.86|34019.86|34019.86|0
1630572300000|2021-09-02 08:45:00|34022.21|34022.21|34024.56|34024.56|34024.56|34024.56|34022.21|34022.21|0
1630572460000|2021-09-02 08:47:40|34018.7|34018.7|34018.7|34018.7|34018.7|34018.7|34018.7|34018.7|0
1630572610000|2021-09-02 08:50:10|34012.84|34012.84|34012.84|34012.84|34012.84|34012.84|34012.84|34012.84|0
1630572680000|2021-09-02 08:51:20|34001.13|34001.13|34001.13|34001.13|34001.13|34001.13|34001.13|34001.13|0
1630572960000|2021-09-02 08:56:00|34014.64|34014.64|34014.64|34014.64|34014.64|34014.64|34014.64|34014.64|0
1630573070000|2021-09-02 08:57:50|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|0
1630573080000|2021-09-02 08:58:00|33989.41|33989.41|33995.27|33995.27|33995.27|33995.27|33989.41|33989.41|0
1630573100000|2021-09-02 08:58:20|33989.41|33989.41|33989.41|33989.41|33989.41|33989.41|33989.41|33989.41|0
1630573180000|2021-09-02 08:59:40|33975.9|33975.9|33975.9|33975.9|33975.9|33975.9|33975.9|33975.9|0
1630573200000|2021-09-02 09:00:00|33989.41|33989.41|33989.41|33989.41|33989.41|33989.41|33989.41|33989.41|0
1630573290000|2021-09-02 09:01:30|33983.56|33983.56|33983.56|33983.56|33983.56|33983.56|33983.56|33983.56|0
1630573310000|2021-09-02 09:01:50|33995.27|33995.27|33989.41|33989.41|33995.27|33995.27|33989.41|33989.41|0
1630573450000|2021-09-02 09:04:10|33995.27|33995.27|33995.27|33995.27|33995.27|33995.27|33995.27|33995.27|0
1630573480000|2021-09-02 09:04:40|33989.41|33989.41|33983.56|33983.56|33989.41|33989.41|33983.56|33983.56|0
1630573490000|2021-09-02 09:04:50|33977.7|33977.7|33983.56|33983.56|33983.56|33983.56|33977.7|33977.7|0
1630573670000|2021-09-02 09:07:50|33977.7|33977.7|33977.7|33977.7|33977.7|33977.7|33977.7|33977.7|0
1630573770000|2021-09-02 09:09:30|33971.84|33971.84|33971.84|33971.84|33971.84|33971.84|33971.84|33971.84|0
1630573870000|2021-09-02 09:11:10|33960.13|33960.13|33960.13|33960.13|33960.13|33960.13|33960.13|33960.13|0
1630573890000|2021-09-02 09:11:30|33948.41|33948.41|33948.41|33948.41|33948.41|33948.41|33948.41|33948.41|0
1630573950000|2021-09-02 09:12:30|33946.06|33946.06|33943.71|33943.71|33946.06|33946.06|33943.71|33943.71|0
1630574020000|2021-09-02 09:13:40|33939.01|33939.01|33939.01|33939.01|33939.01|33939.01|33939.01|33939.01|0
1630574060000|2021-09-02 09:14:20|33950.72|33950.72|33950.72|33950.72|33950.72|33950.72|33950.72|33950.72|0
1630574160000|2021-09-02 09:16:00|33937.21|33937.21|33937.21|33937.21|33937.21|33937.21|33937.21|33937.21|0
1630574170000|2021-09-02 09:16:10|33931.36|33931.36|33931.36|33931.36|33931.36|33931.36|33931.36|33931.36|0
1630574180000|2021-09-02 09:16:20|33925.5|33925.5|33925.5|33925.5|33925.5|33925.5|33925.5|33925.5|0
1630574230000|2021-09-02 09:17:10|33920.8|33920.8|33916.09|33916.09|33920.8|33920.8|33916.09|33916.09|0
1630574260000|2021-09-02 09:17:40|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|0
1630574270000|2021-09-02 09:17:50|33916.09|33916.09|33970.14|33970.14|33970.14|33970.14|33916.09|33916.09|0
1630574340000|2021-09-02 09:19:00|33964.28|33964.28|33964.28|33964.28|33964.28|33964.28|33964.28|33964.28|0
1630574380000|2021-09-02 09:19:40|33977.79|33977.79|33977.79|33977.79|33977.79|33977.79|33977.79|33977.79|0
1630574430000|2021-09-02 09:20:30|33960.22|33960.22|33960.22|33960.22|33960.22|33960.22|33960.22|33960.22|0
1630574440000|2021-09-02 09:20:40|33973.73|33973.73|33973.73|33973.73|33973.73|33973.73|33973.73|33973.73|0
1630574480000|2021-09-02 09:21:20|33987.24|33987.24|33987.24|33987.24|33987.24|33987.24|33987.24|33987.24|0
1630574530000|2021-09-02 09:22:10|33993.1|33993.1|34010.67|34010.67|34010.67|34010.67|33993.1|33993.1|0
1630574590000|2021-09-02 09:23:10|34022.39|34022.39|34022.39|34022.39|34022.39|34022.39|34022.39|34022.39|0
1630574850000|2021-09-02 09:27:30|34010.67|34010.67|34010.67|34010.67|34010.67|34010.67|34010.67|34010.67|0
1630575030000|2021-09-02 09:30:30|34022.39|34022.39|34022.39|34022.39|34022.39|34022.39|34022.39|34022.39|0
1630575130000|2021-09-02 09:32:10|34034.1|34034.1|34034.1|34034.1|34034.1|34034.1|34034.1|34034.1|0
1630575140000|2021-09-02 09:32:20|34045.81|34045.81|34045.81|34045.81|34045.81|34045.81|34045.81|34045.81|0
1630575190000|2021-09-02 09:33:10|34039.96|34039.96|34039.96|34039.96|34039.96|34039.96|34039.96|34039.96|0
1630575230000|2021-09-02 09:33:50|34035.25|34035.25|34032.9|34032.9|34035.25|34035.25|34032.9|34032.9|0
1630575290000|2021-09-02 09:34:50|34028.2|34028.2|34016.49|34016.49|34028.2|34028.2|34016.49|34016.49|0
1630575380000|2021-09-02 09:36:20|34014.14|34014.14|34014.14|34014.14|34014.14|34014.14|34014.14|34014.14|0
1630575490000|2021-09-02 09:38:10|34008.28|34008.28|34014.14|34014.14|34014.14|34014.14|34008.28|34008.28|0
1630575660000|2021-09-02 09:41:00|34002.42|34002.42|34002.42|34002.42|34002.42|34002.42|34002.42|34002.42|0
1630575730000|2021-09-02 09:42:10|34000.07|34000.07|34000.07|34000.07|34000.07|34000.07|34000.07|34000.07|0
1630575860000|2021-09-02 09:44:20|33988.36|33988.36|33988.36|33988.36|33988.36|33988.36|33988.36|33988.36|0
1630575910000|2021-09-02 09:45:10|33990.71|33990.71|33993.06|33993.06|33993.06|33993.06|33990.71|33990.71|0
1630575940000|2021-09-02 09:45:40|33998.92|33998.92|33998.92|33998.92|33998.92|33998.92|33998.92|33998.92|0
1630576060000|2021-09-02 09:47:40|33987.2|33987.2|33987.2|33987.2|33987.2|33987.2|33987.2|33987.2|0
1630576120000|2021-09-02 09:48:40|33991.9|33991.9|33991.9|33991.9|33991.9|33991.9|33991.9|33991.9|0
1630576170000|2021-09-02 09:49:30|33997.76|33997.76|34009.47|34009.47|34009.47|34009.47|33997.76|33997.76|0
1630576200000|2021-09-02 09:50:00|34003.62|34003.62|34003.62|34003.62|34003.62|34003.62|34003.62|34003.62|0
1630576210000|2021-09-02 09:50:10|34009.47|34009.47|34009.47|34009.47|34009.47|34009.47|34009.47|34009.47|0
1630576320000|2021-09-02 09:52:00|33991.9|33991.9|33997.76|33997.76|33997.76|33997.76|33991.9|33991.9|0
1630576360000|2021-09-02 09:52:40|34009.47|34009.47|34009.47|34009.47|34009.47|34009.47|34009.47|34009.47|0
1630576440000|2021-09-02 09:54:00|34015.33|34015.33|34015.33|34015.33|34015.33|34015.33|34015.33|34015.33|0
1630576500000|2021-09-02 09:55:00|34009.47|34009.47|34009.47|34009.47|34009.47|34009.47|34009.47|34009.47|0
1630576650000|2021-09-02 09:57:30|33997.76|33997.76|33997.76|33997.76|33997.76|33997.76|33997.76|33997.76|0
1630576700000|2021-09-02 09:58:20|34003.62|34003.62|34015.33|34015.33|34015.33|34015.33|34003.62|34003.62|0
1630576740000|2021-09-02 09:59:00|34009.47|34009.47|34009.47|34009.47|34009.47|34009.47|34009.47|34009.47|0
1630576760000|2021-09-02 09:59:20|34003.62|34003.62|34003.62|34003.62|34003.62|34003.62|34003.62|34003.62|0
1630576780000|2021-09-02 09:59:40|33997.76|33997.76|33997.76|33997.76|33997.76|33997.76|33997.76|33997.76|0
1630576830000|2021-09-02 10:00:30|33986.05|33986.05|33986.05|33986.05|33986.05|33986.05|33986.05|33986.05|0
1630576890000|2021-09-02 10:01:30|33980.19|33980.19|33980.19|33980.19|33980.19|33980.19|33980.19|33980.19|0
1630576990000|2021-09-02 10:03:10|33968.47|33968.47|33968.47|33968.47|33968.47|33968.47|33968.47|33968.47|0
1630577010000|2021-09-02 10:03:30|33966.12|33966.12|33960.27|33960.27|33966.12|33966.12|33960.27|33960.27|0
1630577050000|2021-09-02 10:04:10|33966.12|33966.12|33966.12|33966.12|33966.12|33966.12|33966.12|33966.12|0
1630577080000|2021-09-02 10:04:40|33960.27|33960.27|33954.41|33954.41|33960.27|33960.27|33954.41|33954.41|0
1630577100000|2021-09-02 10:05:00|33940.9|33940.9|33940.9|33940.9|33940.9|33940.9|33940.9|33940.9|0
1630577160000|2021-09-02 10:06:00|33954.41|33954.41|33954.41|33954.41|33954.41|33954.41|33954.41|33954.41|0
1630577280000|2021-09-02 10:08:00|33966.12|33966.12|33966.12|33966.12|33966.12|33966.12|33960.27|33960.27|0
1630577480000|2021-09-02 10:11:20|33960.27|33960.27|33954.41|33954.41|33960.27|33960.27|33954.41|33954.41|0
1630577490000|2021-09-02 10:11:30|33948.55|33948.55|33948.55|33948.55|33948.55|33948.55|33948.55|33948.55|0
1630577510000|2021-09-02 10:11:50|33954.41|33954.41|33954.41|33954.41|33954.41|33954.41|33954.41|33954.41|0
1630577530000|2021-09-02 10:12:10|33960.27|33960.27|33957.91|33957.91|33960.27|33960.27|33957.91|33957.91|0
1630577560000|2021-09-02 10:12:40|33952.06|33952.06|33952.06|33952.06|33952.06|33952.06|33952.06|33952.06|0
1630577590000|2021-09-02 10:13:10|33946.2|33946.2|33946.2|33946.2|33946.2|33946.2|33946.2|33946.2|0
1630577620000|2021-09-02 10:13:40|33941.5|33941.5|33941.5|33941.5|33941.5|33941.5|33941.5|33941.5|0
1630577740000|2021-09-02 10:15:40|33939.15|33939.15|33939.15|33939.15|33939.15|33939.15|33939.15|33939.15|0
1630577860000|2021-09-02 10:17:40|33927.43|33927.43|33921.58|33921.58|33927.43|33927.43|33921.58|33921.58|0
1630578090000|2021-09-02 10:21:30|33928.63|33928.63|33928.63|33928.63|33928.63|33928.63|33928.63|33928.63|0
1630578340000|2021-09-02 10:25:40|33930.98|33930.98|33930.98|33930.98|33930.98|33930.98|33930.98|33930.98|0
1630578370000|2021-09-02 10:26:10|33933.33|33933.33|33935.68|33935.68|33935.68|33935.68|33933.33|33933.33|0
1630578380000|2021-09-02 10:26:20|33906.4|33906.4|33895.84|33895.84|33906.4|33906.4|33895.84|33895.84|0
1630578440000|2021-09-02 10:27:20|33902.89|33902.89|33938.03|33938.03|33938.03|33938.03|33902.89|33902.89|0
1630578480000|2021-09-02 10:28:00|33940.38|33940.38|33940.38|33940.38|33940.38|33940.38|33940.38|33940.38|0
1630578610000|2021-09-02 10:30:10|33953.9|33953.9|33948.04|33948.04|33953.9|33953.9|33948.04|33948.04|0
1630578650000|2021-09-02 10:30:50|33942.18|33942.18|33937.48|33937.48|33942.18|33942.18|33937.48|33937.48|0
1630578710000|2021-09-02 10:31:50|33939.83|33939.83|33939.83|33939.83|33939.83|33939.83|33939.83|33939.83|0
1630578900000|2021-09-02 10:35:00|33951.54|33951.54|33963.26|33963.26|33963.26|33963.26|33951.54|33951.54|0
1630579040000|2021-09-02 10:37:20|33965.61|33965.61|33965.61|33965.61|33965.61|33965.61|33965.61|33965.61|0
1630579160000|2021-09-02 10:39:20|33967.96|33967.96|33979.72|33979.72|33979.72|33979.72|33967.96|33967.96|0
1630579230000|2021-09-02 10:40:30|33982.07|33982.07|33979.72|33979.72|33982.07|33982.07|33979.72|33979.72|0
1630579240000|2021-09-02 10:40:40|33973.86|33973.86|33973.86|33973.86|33973.86|33973.86|33973.86|33973.86|0
1630579250000|2021-09-02 10:40:50|33968|33968|33968|33968|33968|33968|33968|33968|0
1630579560000|2021-09-02 10:46:00|33954.49|33954.49|33954.49|33954.49|33954.49|33954.49|33954.49|33954.49|0
1630579570000|2021-09-02 10:46:10|33948.63|33948.63|33948.63|33948.63|33948.63|33948.63|33948.63|33948.63|0
1630579640000|2021-09-02 10:47:20|33941.58|33941.58|33943.93|33943.93|33943.93|33943.93|33941.58|33941.58|0
1630579680000|2021-09-02 10:48:00|33938.08|33938.08|33943.93|33943.93|33943.93|33943.93|33938.08|33938.08|0
1630579690000|2021-09-02 10:48:10|33955.65|33955.65|33955.65|33955.65|33955.65|33955.65|33955.65|33955.65|0
1630579760000|2021-09-02 10:49:20|33953.3|33953.3|33953.3|33953.3|33953.3|33953.3|33953.3|33953.3|0
1630579810000|2021-09-02 10:50:10|33970.87|33970.87|33982.58|33982.58|33982.58|33982.58|33970.87|33970.87|0
1630579830000|2021-09-02 10:50:30|33994.3|33994.3|33994.3|33994.3|33994.3|33994.3|33994.3|33994.3|0
1630579880000|2021-09-02 10:51:20|33982.58|33982.58|33982.58|33982.58|33982.58|33982.58|33982.58|33982.58|0
1630579900000|2021-09-02 10:51:40|33994.3|33994.3|34000.15|34000.15|34000.15|34000.15|33994.3|33994.3|0
1630579910000|2021-09-02 10:51:50|33994.3|33994.3|33994.3|33994.3|33994.3|33994.3|33994.3|33994.3|0
1630579960000|2021-09-02 10:52:40|34017.72|34017.72|34017.72|34017.72|34017.72|34017.72|34017.72|34017.72|0
1630580010000|2021-09-02 10:53:30|34000.15|34000.15|34000.15|34000.15|34000.15|34000.15|34000.15|34000.15|0
1630580040000|2021-09-02 10:54:00|34002.5|34002.5|34002.5|34002.5|34002.5|34002.5|34002.5|34002.5|0
1630580060000|2021-09-02 10:54:20|34014.22|34014.22|34014.22|34014.22|34014.22|34014.22|34014.22|34014.22|0
1630580290000|2021-09-02 10:58:10|34008.36|34008.36|34008.36|34008.36|34008.36|34008.36|34008.36|34008.36|0
1630580370000|2021-09-02 10:59:30|34010.71|34010.71|34010.71|34010.71|34010.71|34010.71|34010.71|34010.71|0
1630580520000|2021-09-02 11:02:00|34015.42|34015.42|34015.42|34015.42|34015.42|34015.42|34015.42|34015.42|0
1630580530000|2021-09-02 11:02:10|34017.77|34017.77|34017.77|34017.77|34017.77|34017.77|34017.77|34017.77|0
1630580560000|2021-09-02 11:02:40|34011.91|34011.91|34006.05|34006.05|34011.91|34011.91|34006.05|34006.05|0
1630580760000|2021-09-02 11:06:00|34023.62|34023.62|34023.62|34023.62|34023.62|34023.62|34023.62|34023.62|0
1630580850000|2021-09-02 11:07:30|34017.77|34017.77|34017.77|34017.77|34017.77|34017.77|34017.77|34017.77|0
1630580970000|2021-09-02 11:09:30|34015.42|34015.42|34015.42|34015.42|34015.42|34015.42|34015.42|34015.42|0
1630580980000|2021-09-02 11:09:40|34013.06|34013.06|34010.71|34010.71|34013.06|34013.06|34010.71|34010.71|0
1630581160000|2021-09-02 11:12:40|34022.43|34022.43|34022.43|34022.43|34022.43|34022.43|34022.43|34022.43|0
1630581290000|2021-09-02 11:14:50|34034.14|34034.14|34034.14|34034.14|34034.14|34034.14|34034.14|34034.14|0
1630581310000|2021-09-02 11:15:10|34045.86|34045.86|34051.71|34051.71|34051.71|34051.71|34045.86|34045.86|0
1630581330000|2021-09-02 11:15:30|34057.57|34057.57|34057.57|34057.57|34057.57|34057.57|34057.57|34057.57|0
1630581360000|2021-09-02 11:16:00|34063.43|34063.43|34081|34081|34081|34081|34063.43|34063.43|0
1630581370000|2021-09-02 11:16:10|34086.86|34086.86|34092.71|34092.71|34092.71|34092.71|34086.86|34086.86|0
1630581410000|2021-09-02 11:16:50|34098.57|34098.57|34098.57|34098.57|34098.57|34098.57|34098.57|34098.57|0
1630581460000|2021-09-02 11:17:40|34096.22|34096.22|34096.22|34096.22|34096.22|34096.22|34096.22|34096.22|0
1630581540000|2021-09-02 11:19:00|34084.51|34084.51|34090.36|34090.36|34090.36|34090.36|34084.51|34084.51|0
1630581650000|2021-09-02 11:20:50|34084.51|34084.51|34084.51|34084.51|34084.51|34084.51|34084.51|34084.51|0
1630581690000|2021-09-02 11:21:30|34066.93|34066.93|34061.08|34061.08|34066.93|34066.93|34061.08|34061.08|0
1630581720000|2021-09-02 11:22:00|34072.79|34072.79|34072.79|34072.79|34072.79|34072.79|34072.79|34072.79|0
1630581740000|2021-09-02 11:22:20|34066.93|34066.93|34066.93|34066.93|34066.93|34066.93|34066.93|34066.93|0
1630581840000|2021-09-02 11:24:00|34061.08|34061.08|34061.08|34061.08|34061.08|34061.08|34061.08|34061.08|0
1630581880000|2021-09-02 11:24:40|34055.22|34055.22|34055.22|34055.22|34055.22|34055.22|34055.22|34055.22|0
1630581920000|2021-09-02 11:25:20|34066.93|34066.93|34072.79|34072.79|34072.79|34072.79|34066.93|34066.93|0
1630581930000|2021-09-02 11:25:30|34066.93|34066.93|34066.93|34066.93|34066.93|34066.93|34066.93|34066.93|0
1630581970000|2021-09-02 11:26:10|34061.08|34061.08|34055.22|34055.22|34061.08|34061.08|34055.22|34055.22|0
1630581990000|2021-09-02 11:26:30|34066.93|34066.93|34066.93|34066.93|34066.93|34066.93|34066.93|34066.93|0
1630582060000|2021-09-02 11:27:40|34072.79|34072.79|34072.79|34072.79|34072.79|34072.79|34072.79|34072.79|0
1630582170000|2021-09-02 11:29:30|34066.93|34066.93|34066.93|34066.93|34066.93|34066.93|34066.93|34066.93|0
1630582190000|2021-09-02 11:29:50|34061.08|34061.08|34061.08|34061.08|34061.08|34061.08|34061.08|34061.08|0
1630582270000|2021-09-02 11:31:10|34063.43|34063.43|34068.13|34068.13|34068.13|34068.13|34063.43|34063.43|0
1630582570000|2021-09-02 11:36:10|34079.84|34079.84|34082.2|34082.2|34082.2|34082.2|34079.84|34079.84|0
1630582600000|2021-09-02 11:36:40|34070.48|34070.48|34070.48|34070.48|34070.48|34070.48|34070.48|34070.48|0
1630582610000|2021-09-02 11:36:50|34082.2|34082.2|34082.2|34082.2|34082.2|34082.2|34082.2|34082.2|0
1630582620000|2021-09-02 11:37:00|34070.48|34070.48|34070.48|34070.48|34070.48|34070.48|34070.48|34070.48|0
1630582730000|2021-09-02 11:38:50|34082.2|34082.2|34082.2|34082.2|34082.2|34082.2|34082.2|34082.2|0
1630582750000|2021-09-02 11:39:10|34076.34|34076.34|34076.34|34076.34|34076.34|34076.34|34076.34|34076.34|0
1630582830000|2021-09-02 11:40:30|34073.99|34073.99|34073.99|34073.99|34073.99|34073.99|34073.99|34073.99|0
1630582900000|2021-09-02 11:41:40|34076.34|34076.34|34089.21|34089.21|34089.21|34089.21|34076.34|34076.34|0
1630582960000|2021-09-02 11:42:40|34095.06|34095.06|34100.92|34100.92|34100.92|34100.92|34095.06|34095.06|0
1630582980000|2021-09-02 11:43:00|34098.57|34098.57|34100.92|34100.92|34100.92|34100.92|34098.57|34098.57|0
1630582990000|2021-09-02 11:43:10|34089.21|34089.21|34083.35|34083.35|34089.21|34089.21|34083.35|34083.35|0
1630583000000|2021-09-02 11:43:20|34081|34081|34081|34081|34081|34081|34081|34081|0
1630583040000|2021-09-02 11:44:00|34086.86|34086.86|34086.86|34086.86|34086.86|34086.86|34086.86|34086.86|0
1630583080000|2021-09-02 11:44:40|34084.51|34084.51|34084.51|34084.51|34084.51|34084.51|34084.51|34084.51|0
1630583090000|2021-09-02 11:44:50|34078.65|34078.65|34078.65|34078.65|34078.65|34078.65|34078.65|34078.65|0
1630583280000|2021-09-02 11:48:00|34055.22|34055.22|34055.22|34055.22|34055.22|34055.22|34055.22|34055.22|0
1630583420000|2021-09-02 11:50:20|34066.93|34066.93|34066.93|34066.93|34066.93|34066.93|34066.93|34066.93|0
1630583430000|2021-09-02 11:50:30|34071.64|34071.64|34071.64|34071.64|34071.64|34071.64|34071.64|34071.64|0
1630583450000|2021-09-02 11:50:50|34073.99|34073.99|34071.64|34071.64|34073.99|34073.99|34071.64|34071.64|0
1630583470000|2021-09-02 11:51:10|34059.92|34059.92|34089.21|34089.21|34100.92|34100.92|34059.92|34059.92|0
1630583480000|2021-09-02 11:51:20|34083.35|34083.35|34089.21|34089.21|34089.21|34089.21|34083.35|34083.35|0
1630583500000|2021-09-02 11:51:40|34106.78|34106.78|34106.78|34106.78|34106.78|34106.78|34106.78|34106.78|0
1630583510000|2021-09-02 11:51:50|34100.92|34100.92|34100.92|34100.92|34100.92|34100.92|34100.92|34100.92|0
1630583530000|2021-09-02 11:52:10|34112.64|34112.64|34112.64|34112.64|34112.64|34112.64|34112.64|34112.64|0
1630583600000|2021-09-02 11:53:20|34100.92|34100.92|34100.92|34100.92|34100.92|34100.92|34100.92|34100.92|0
1630583640000|2021-09-02 11:54:00|34095.06|34095.06|34089.21|34089.21|34095.06|34095.06|34089.21|34089.21|0
1630583650000|2021-09-02 11:54:10|34095.06|34095.06|34095.06|34095.06|34095.06|34095.06|34095.06|34095.06|0
1630583670000|2021-09-02 11:54:30|34097.42|34097.42|34099.77|34099.77|34099.77|34099.77|34097.42|34097.42|0
1630583690000|2021-09-02 11:54:50|34088.05|34088.05|34088.05|34088.05|34088.05|34088.05|34088.05|34088.05|0
1630583700000|2021-09-02 11:55:00|34076.34|34076.34|34058.77|34058.77|34076.34|34076.34|34058.77|34058.77|0
1630583710000|2021-09-02 11:55:10|34052.91|34052.91|34052.91|34052.91|34052.91|34052.91|34052.91|34052.91|0
1630583720000|2021-09-02 11:55:20|34048.21|34048.21|34045.86|34045.86|34048.21|34048.21|34045.86|34045.86|0
1630583730000|2021-09-02 11:55:30|34043.5|34043.5|34043.5|34043.5|34043.5|34043.5|34043.5|34043.5|0
1630583760000|2021-09-02 11:56:00|34031.79|34031.79|34031.79|34031.79|34031.79|34031.79|34031.79|34031.79|0
1630583840000|2021-09-02 11:57:20|34020.08|34020.08|34020.08|34020.08|34020.08|34020.08|34020.08|34020.08|0
1630583870000|2021-09-02 11:57:50|34031.79|34031.79|34037.65|34037.65|34037.65|34037.65|34031.79|34031.79|0
1630584060000|2021-09-02 12:01:00|34043.5|34043.5|34055.22|34055.22|34055.22|34055.22|34043.5|34043.5|0
1630584120000|2021-09-02 12:02:00|34049.36|34049.36|34049.36|34049.36|34049.36|34049.36|34049.36|34049.36|0
1630584170000|2021-09-02 12:02:50|34051.71|34051.71|34051.71|34051.71|34051.71|34051.71|34051.71|34051.71|0
1630584180000|2021-09-02 12:03:00|34045.86|34045.86|34045.86|34045.86|34045.86|34045.86|34045.86|34045.86|0
1630584200000|2021-09-02 12:03:20|34048.21|34048.21|34048.21|34048.21|34048.21|34048.21|34048.21|34048.21|0
1630584210000|2021-09-02 12:03:30|34054.06|34054.06|34054.06|34054.06|34054.06|34054.06|34054.06|34054.06|0
1630584240000|2021-09-02 12:04:00|34048.21|34048.21|34048.21|34048.21|34048.21|34048.21|34048.21|34048.21|0
1630584420000|2021-09-02 12:07:00|34061.72|34061.72|34075.23|34075.23|34075.23|34075.23|34061.72|34061.72|0
1630584600000|2021-09-02 12:10:00|34069.37|34069.37|34051.8|34051.8|34069.37|34069.37|34051.8|34051.8|0
1630584650000|2021-09-02 12:10:50|34054.15|34054.15|34054.15|34054.15|34054.15|34054.15|34054.15|34054.15|0
1630584710000|2021-09-02 12:11:50|34056.5|34056.5|34056.5|34056.5|34056.5|34056.5|34056.5|34056.5|0
1630584750000|2021-09-02 12:12:30|34050.65|34050.65|34048.29|34048.29|34050.65|34050.65|34048.29|34048.29|0
1630584850000|2021-09-02 12:14:10|34036.58|34036.58|34036.58|34036.58|34036.58|34036.58|34036.58|34036.58|0
1630584860000|2021-09-02 12:14:20|34030.72|34030.72|34030.72|34030.72|34030.72|34030.72|34030.72|34030.72|0
1630584870000|2021-09-02 12:14:30|34024.87|34024.87|34024.87|34024.87|34024.87|34024.87|34024.87|34024.87|0
1630584920000|2021-09-02 12:15:20|34019.01|34019.01|34019.01|34019.01|34019.01|34019.01|34019.01|34019.01|0
1630585050000|2021-09-02 12:17:30|34024.87|34024.87|34024.87|34024.87|34024.87|34024.87|34024.87|34024.87|0
1630585110000|2021-09-02 12:18:30|34030.72|34030.72|34030.72|34030.72|34030.72|34030.72|34030.72|34030.72|0
1630585170000|2021-09-02 12:19:30|34042.44|34042.44|34048.29|34048.29|34048.29|34048.29|34042.44|34042.44|0
1630585240000|2021-09-02 12:20:40|34042.44|34042.44|34042.44|34042.44|34042.44|34042.44|34042.44|34042.44|0
1630585250000|2021-09-02 12:20:50|34044.79|34044.79|34044.79|34044.79|34044.79|34044.79|34044.79|34044.79|0
1630585260000|2021-09-02 12:21:00|34038.93|34038.93|34033.07|34033.07|34038.93|34038.93|34033.07|34033.07|0
1630585370000|2021-09-02 12:22:50|34028.37|34028.37|34028.37|34028.37|34028.37|34028.37|34028.37|34028.37|0
1630585380000|2021-09-02 12:23:00|34034.23|34034.23|34034.23|34034.23|34034.23|34034.23|34034.23|34034.23|0
1630585430000|2021-09-02 12:23:50|34007.21|34007.21|34007.21|34007.21|34007.21|34007.21|34007.21|34007.21|0
1630585440000|2021-09-02 12:24:00|34004.86|34004.86|34004.86|34004.86|34004.86|34004.86|34004.86|34004.86|0
1630585600000|2021-09-02 12:26:40|33999|33999|33999|33999|33999|33999|33999|33999|0
1630585610000|2021-09-02 12:26:50|33993.14|33993.14|33993.14|33993.14|33993.14|33993.14|33993.14|33993.14|0
1630585700000|2021-09-02 12:28:20|34010.71|34010.71|34010.71|34010.71|34010.71|34010.71|34010.71|34010.71|0
1630585760000|2021-09-02 12:29:20|34022.43|34022.43|34016.57|34016.57|34022.43|34022.43|34016.57|34016.57|0
1630585770000|2021-09-02 12:29:30|34022.43|34022.43|34022.43|34022.43|34022.43|34022.43|34022.43|34022.43|0
1630585890000|2021-09-02 12:31:30|34004.86|34004.86|34004.86|34004.86|34004.86|34004.86|34004.86|34004.86|0
1630586130000|2021-09-02 12:35:30|34016.57|34016.57|34016.57|34016.57|34016.57|34016.57|34016.57|34016.57|0
1630586210000|2021-09-02 12:36:50|34025.97|34025.97|34028.33|34028.33|34028.33|34028.33|34023.62|34023.62|0
1630586220000|2021-09-02 12:37:00|34025.97|34025.97|34025.97|34025.97|34025.97|34025.97|34025.97|34025.97|0
1630586230000|2021-09-02 12:37:10|34031.83|34031.83|34043.55|34043.55|34043.55|34043.55|34031.83|34031.83|0
1630586420000|2021-09-02 12:40:20|34045.9|34045.9|34045.9|34045.9|34045.9|34045.9|34045.9|34045.9|0
1630586500000|2021-09-02 12:41:40|34051.75|34051.75|34051.75|34051.75|34051.75|34051.75|34051.75|34051.75|0
1630586540000|2021-09-02 12:42:20|34045.9|34045.9|34045.9|34045.9|34045.9|34045.9|34045.9|34045.9|0
1630586830000|2021-09-02 12:47:10|34043.55|34043.55|34043.55|34043.55|34043.55|34043.55|34043.55|34043.55|0
1630586870000|2021-09-02 12:47:50|34041.2|34041.2|34034.14|34034.14|34041.2|34041.2|34034.14|34034.14|0
1630587010000|2021-09-02 12:50:10|34036.49|34036.49|34036.49|34036.49|34036.49|34036.49|34036.49|34036.49|0
1630587020000|2021-09-02 12:50:20|34048.21|34048.21|34048.21|34048.21|34048.21|34048.21|34048.21|34048.21|0
1630587030000|2021-09-02 12:50:30|34059.92|34059.92|34059.92|34059.92|34059.92|34059.92|34059.92|34059.92|0
1630587040000|2021-09-02 12:50:40|34048.21|34048.21|34048.21|34048.21|34048.21|34048.21|34048.21|34048.21|0
1630587080000|2021-09-02 12:51:20|34054.06|34054.06|34059.92|34059.92|34059.92|34059.92|34054.06|34054.06|0
1630587150000|2021-09-02 12:52:30|34062.27|34062.27|34064.62|34064.62|34064.62|34064.62|34062.27|34062.27|0
1630587260000|2021-09-02 12:54:20|34076.34|34076.34|34076.34|34076.34|34076.34|34076.34|34076.34|34076.34|0
1630587310000|2021-09-02 12:55:10|34070.48|34070.48|34064.62|34064.62|34070.48|34070.48|34064.62|34064.62|0
1630587360000|2021-09-02 12:56:00|34076.34|34076.34|34076.34|34076.34|34076.34|34076.34|34076.34|34076.34|0
1630587380000|2021-09-02 12:56:20|34088.05|34088.05|34088.05|34088.05|34088.05|34088.05|34088.05|34088.05|0
1630587390000|2021-09-02 12:56:30|34093.91|34093.91|34093.91|34093.91|34093.91|34093.91|34093.91|34093.91|0
1630587460000|2021-09-02 12:57:40|34096.26|34096.26|34100.96|34100.96|34100.96|34100.96|34096.26|34096.26|0
1630587560000|2021-09-02 12:59:20|34106.82|34106.82|34106.82|34106.82|34106.82|34106.82|34106.82|34106.82|0
1630587600000|2021-09-02 13:00:00|34120.33|34120.33|34125.03|34125.03|34125.03|34125.03|34120.33|34120.33|0
1630587640000|2021-09-02 13:00:40|34119.18|34119.18|34133.24|34133.24|34133.24|34133.24|34119.18|34119.18|0
1630587660000|2021-09-02 13:01:00|34135.59|34135.59|34135.59|34135.59|34135.59|34135.59|34135.59|34135.59|0
1630587800000|2021-09-02 13:03:20|34129.74|34129.74|34129.74|34129.74|34129.74|34129.74|34129.74|34129.74|0
1630587850000|2021-09-02 13:04:10|34123.88|34123.88|34118.02|34118.02|34123.88|34123.88|34118.02|34118.02|0
1630587990000|2021-09-02 13:06:30|34113.32|34113.32|34113.32|34113.32|34113.32|34113.32|34113.32|34113.32|0
1630588000000|2021-09-02 13:06:40|34110.97|34110.97|34108.62|34108.62|34110.97|34110.97|34108.62|34108.62|0
1630588020000|2021-09-02 13:07:00|34102.76|34102.76|34101.61|34101.61|34102.76|34102.76|34091.05|34091.05|0
1630588090000|2021-09-02 13:08:10|34095.75|34095.75|34095.75|34095.75|34095.75|34095.75|34095.75|34095.75|0
1630588130000|2021-09-02 13:08:50|34107.46|34107.46|34101.61|34101.61|34107.46|34107.46|34101.61|34101.61|0
1630588140000|2021-09-02 13:09:00|34106.31|34106.31|34106.31|34106.31|34106.31|34106.31|34106.31|34106.31|0
1630588200000|2021-09-02 13:10:00|34103.96|34103.96|34103.96|34103.96|34103.96|34103.96|34103.96|34103.96|0
1630588270000|2021-09-02 13:11:10|34101.61|34101.61|34101.61|34101.61|34101.61|34101.61|34101.61|34101.61|0
1630588280000|2021-09-02 13:11:20|34095.75|34095.75|34095.75|34095.75|34095.75|34095.75|34095.75|34095.75|0
1630588380000|2021-09-02 13:13:00|34113.32|34113.32|34142.61|34142.61|34142.61|34142.61|34113.32|34113.32|0
1630588390000|2021-09-02 13:13:10|34154.32|34154.32|34177.75|34177.75|34177.75|34177.75|34154.32|34154.32|0
1630588400000|2021-09-02 13:13:20|34166.03|34166.03|34177.75|34177.75|34177.75|34177.75|34166.03|34166.03|0
1630588440000|2021-09-02 13:14:00|34166.03|34166.03|34183.61|34183.61|34183.61|34183.61|34166.03|34166.03|0
1630588510000|2021-09-02 13:15:10|34230.46|34230.46|34230.46|34230.46|34230.46|34230.46|34230.46|34230.46|0
1630588520000|2021-09-02 13:15:20|34224.61|34224.61|34218.75|34218.75|34224.61|34224.61|34218.75|34218.75|0
1630588530000|2021-09-02 13:15:30|34205.24|34205.24|34205.24|34205.24|34205.24|34205.24|34205.24|34205.24|0
1630588630000|2021-09-02 13:17:10|34209.94|34209.94|34209.94|34209.94|34209.94|34209.94|34209.94|34209.94|0
1630588660000|2021-09-02 13:17:40|34221.66|34221.66|34227.51|34227.51|34227.51|34227.51|34221.66|34221.66|0
1630588800000|2021-09-02 13:20:00|34241.02|34241.02|34241.02|34241.02|34241.02|34241.02|34241.02|34241.02|0
1630588850000|2021-09-02 13:20:50|34246.88|34246.88|34246.88|34246.88|34246.88|34246.88|34246.88|34246.88|0
1630588860000|2021-09-02 13:21:00|34258.6|34258.6|34258.6|34258.6|34258.6|34258.6|34258.6|34258.6|0
1630588980000|2021-09-02 13:23:00|34252.74|34252.74|34258.6|34258.6|34258.6|34258.6|34252.74|34252.74|0
1630589040000|2021-09-02 13:24:00|34264.45|34264.45|34264.45|34264.45|34264.45|34264.45|34264.45|34264.45|0
1630589050000|2021-09-02 13:24:10|34276.17|34276.17|34276.17|34276.17|34276.17|34276.17|34276.17|34276.17|0
1630589060000|2021-09-02 13:24:20|34280.87|34280.87|34276.17|34276.17|34280.87|34280.87|34276.17|34276.17|0
1630589070000|2021-09-02 13:24:30|34273.82|34273.82|34279.67|34279.67|34279.67|34279.67|34273.82|34273.82|0
1630589130000|2021-09-02 13:25:30|34277.32|34277.32|34277.32|34277.32|34277.32|34277.32|34277.32|34277.32|0
1630589150000|2021-09-02 13:25:50|34271.46|34271.46|34283.18|34283.18|34283.18|34283.18|34271.46|34271.46|0
1630589170000|2021-09-02 13:26:10|34285.53|34285.53|34285.53|34285.53|34285.53|34285.53|34285.53|34285.53|0
1630589180000|2021-09-02 13:26:20|34297.24|34297.24|34297.24|34297.24|34297.24|34297.24|34297.24|34297.24|0
1630589280000|2021-09-02 13:28:00|34285.53|34285.53|34297.24|34297.24|34297.24|34297.24|34285.53|34285.53|0
1630589290000|2021-09-02 13:28:10|34299.6|34299.6|34299.6|34299.6|34299.6|34299.6|34299.6|34299.6|0
1630589330000|2021-09-02 13:28:50|34293.74|34293.74|34287.88|34287.88|34293.74|34293.74|34287.88|34287.88|0
1630589340000|2021-09-02 13:29:00|34293.74|34293.74|34282.02|34282.02|34293.74|34293.74|34282.02|34282.02|0
1630589360000|2021-09-02 13:29:20|34287.88|34287.88|34287.88|34287.88|34287.88|34287.88|34287.88|34287.88|0
1630589390000|2021-09-02 13:29:50|34276.17|34276.17|34287.88|34287.88|34287.88|34287.88|34276.17|34276.17|0
1630589400000|2021-09-02 13:30:00|34293.74|34293.74|34280.23|34280.23|34293.74|34293.74|34280.23|34280.23|0
1630589410000|2021-09-02 13:30:10|34274.37|34274.37|34274.37|34274.37|34274.37|34274.37|34268.51|34268.51|0
1630589450000|2021-09-02 13:30:50|34276.72|34276.72|34276.72|34276.72|34276.72|34276.72|34276.72|34276.72|0
1630589460000|2021-09-02 13:31:00|34270.86|34270.86|34247.44|34247.44|34270.86|34270.86|34247.44|34247.44|0
1630589480000|2021-09-02 13:31:20|34241.58|34241.58|34241.58|34241.58|34241.58|34241.58|34241.58|34241.58|0
1630589500000|2021-09-02 13:31:40|34229.86|34229.86|34227.51|34227.51|34229.86|34229.86|34227.51|34227.51|0
1630589540000|2021-09-02 13:32:20|34229.86|34229.86|34229.86|34229.86|34229.86|34229.86|34229.86|34229.86|0
1630589560000|2021-09-02 13:32:40|34259.15|34259.15|34259.15|34259.15|34265.01|34265.01|34259.15|34259.15|0
1630589580000|2021-09-02 13:33:00|34253.29|34253.29|34265.01|34265.01|34265.01|34265.01|34253.29|34253.29|0
1630589590000|2021-09-02 13:33:10|34267.36|34267.36|34267.36|34267.36|34267.36|34267.36|34267.36|34267.36|0
1630589600000|2021-09-02 13:33:20|34265.01|34265.01|34265.01|34265.01|34265.01|34265.01|34265.01|34265.01|0
1630589610000|2021-09-02 13:33:30|34241.58|34241.58|34229.86|34229.86|34241.58|34241.58|34229.86|34229.86|0
1630589620000|2021-09-02 13:33:40|34232.22|34232.22|34232.22|34232.22|34232.22|34232.22|34232.22|34232.22|0
1630589630000|2021-09-02 13:33:50|34249.79|34249.79|34255.64|34255.64|34255.64|34255.64|34249.79|34249.79|0
1630589640000|2021-09-02 13:34:00|34249.79|34249.79|34254.49|34254.49|34254.49|34254.49|34249.79|34249.79|0
1630589650000|2021-09-02 13:34:10|34272.06|34272.06|34283.78|34283.78|34283.78|34283.78|34272.06|34272.06|0
1630589660000|2021-09-02 13:34:20|34289.63|34289.63|34283.78|34283.78|34289.63|34289.63|34283.78|34283.78|0
1630589670000|2021-09-02 13:34:30|34279.07|34279.07|34279.07|34279.07|34279.07|34279.07|34279.07|34279.07|0
1630589680000|2021-09-02 13:34:40|34273.22|34273.22|34279.07|34279.07|34284.93|34284.93|34273.22|34273.22|0
1630589690000|2021-09-02 13:34:50|34284.93|34284.93|34273.22|34273.22|34284.93|34284.93|34273.22|34273.22|0
1630589700000|2021-09-02 13:35:00|34290.79|34290.79|34290.79|34290.79|34290.79|34290.79|34290.79|34290.79|0
1630589820000|2021-09-02 13:37:00|34295.49|34295.49|34286.08|34286.08|34295.49|34295.49|34286.08|34286.08|0
1630589840000|2021-09-02 13:37:20|34297.8|34297.8|34297.8|34297.8|34297.8|34297.8|34286.08|34286.08|0
1630589880000|2021-09-02 13:38:00|34303.66|34303.66|34309.51|34309.51|34309.51|34309.51|34303.66|34303.66|0
1630589920000|2021-09-02 13:38:40|34311.86|34311.86|34311.86|34311.86|34311.86|34311.86|34311.86|34311.86|0
1630589930000|2021-09-02 13:38:50|34314.22|34314.22|34314.22|34314.22|34314.22|34314.22|34314.22|34314.22|0
1630589940000|2021-09-02 13:39:00|34308.36|34308.36|34308.36|34308.36|34308.36|34308.36|34308.36|34308.36|0
1630589950000|2021-09-02 13:39:10|34306.01|34306.01|34306.01|34306.01|34306.01|34306.01|34306.01|34306.01|0
1630590040000|2021-09-02 13:40:40|34300.15|34300.15|34300.15|34300.15|34300.15|34300.15|34300.15|34300.15|0
1630590050000|2021-09-02 13:40:50|34302.5|34302.5|34302.5|34302.5|34302.5|34302.5|34302.5|34302.5|0
1630590060000|2021-09-02 13:41:00|34297.8|34297.8|34297.8|34297.8|34297.8|34297.8|34297.8|34297.8|0
1630590080000|2021-09-02 13:41:20|34302.5|34302.5|34302.5|34302.5|34302.5|34302.5|34302.5|34302.5|0
1630590110000|2021-09-02 13:41:50|34296.64|34296.64|34279.07|34279.07|34296.64|34296.64|34279.07|34279.07|0
1630590120000|2021-09-02 13:42:00|34274.37|34274.37|34274.37|34274.37|34276.72|34276.72|34274.37|34274.37|0
1630590130000|2021-09-02 13:42:10|34272.02|34272.02|34272.02|34272.02|34272.02|34272.02|34272.02|34272.02|0
1630590190000|2021-09-02 13:43:10|34254.45|34254.45|34254.45|34254.45|34254.45|34254.45|34254.45|34254.45|0
1630590200000|2021-09-02 13:43:20|34260.3|34260.3|34266.16|34266.16|34266.16|34266.16|34260.3|34260.3|0
1630590210000|2021-09-02 13:43:30|34270.86|34270.86|34270.86|34270.86|34270.86|34270.86|34270.86|34270.86|0
1630590230000|2021-09-02 13:43:50|34273.22|34273.22|34273.22|34273.22|34273.22|34273.22|34273.22|34273.22|0
1630590240000|2021-09-02 13:44:00|34275.57|34275.57|34275.57|34275.57|34275.57|34275.57|34275.57|34275.57|0
1630590300000|2021-09-02 13:45:00|34273.22|34273.22|34273.22|34273.22|34273.22|34273.22|34273.22|34273.22|0
1630590340000|2021-09-02 13:45:40|34279.07|34279.07|34279.07|34279.07|34279.07|34279.07|34279.07|34279.07|0
1630590410000|2021-09-02 13:46:50|34290.79|34290.79|34290.79|34290.79|34290.79|34290.79|34290.79|34290.79|0
1630590440000|2021-09-02 13:47:20|34308.36|34308.36|34308.36|34308.36|34308.36|34308.36|34308.36|34308.36|0
1630590510000|2021-09-02 13:48:30|34302.5|34302.5|34296.64|34296.64|34302.5|34302.5|34296.64|34296.64|0
1630590530000|2021-09-02 13:48:50|34299|34299|34299|34299|34299|34299|34299|34299|0
1630590560000|2021-09-02 13:49:20|34293.14|34293.14|34293.14|34293.14|34293.14|34293.14|34293.14|34293.14|0
1630590570000|2021-09-02 13:49:30|34299|34299|34299|34299|34299|34299|34299|34299|0
1630590690000|2021-09-02 13:51:30|34301.35|34301.35|34301.35|34301.35|34301.35|34301.35|34301.35|34301.35|0
1630590720000|2021-09-02 13:52:00|34328.37|34328.37|34314.86|34314.86|34328.37|34328.37|34314.86|34314.86|0
1630590730000|2021-09-02 13:52:10|34328.37|34328.37|34328.37|34328.37|34328.37|34328.37|34314.86|34314.86|0
1630590740000|2021-09-02 13:52:20|34314.86|34314.86|34309|34309|34314.86|34314.86|34309|34309|0
1630590760000|2021-09-02 13:52:40|34311.35|34311.35|34309|34309|34311.35|34311.35|34309|34309|0
1630590800000|2021-09-02 13:53:20|34311.35|34311.35|34313.7|34313.7|34313.7|34313.7|34311.35|34311.35|0
1630590810000|2021-09-02 13:53:30|34316.05|34316.05|34313.7|34313.7|34327.21|34327.21|34313.7|34313.7|0
1630590840000|2021-09-02 13:54:00|34316.05|34316.05|34316.05|34316.05|34316.05|34316.05|34316.05|34316.05|0
1630590850000|2021-09-02 13:54:10|34321.91|34321.91|34321.91|34321.91|34321.91|34321.91|34321.91|34321.91|0
1630590870000|2021-09-02 13:54:30|34335.42|34335.42|34335.42|34335.42|34335.42|34335.42|34335.42|34335.42|0
1630590880000|2021-09-02 13:54:40|34321.91|34321.91|34321.91|34321.91|34321.91|34321.91|34321.91|34321.91|0
1630590890000|2021-09-02 13:54:50|34324.26|34324.26|34321.91|34321.91|34326.61|34326.61|34321.91|34321.91|0
1630590920000|2021-09-02 13:55:20|34316.05|34316.05|34316.05|34316.05|34316.05|34316.05|34310.2|34310.2|0
1630590960000|2021-09-02 13:56:00|34327.77|34327.77|34327.77|34327.77|34327.77|34327.77|34327.77|34327.77|0
1630590980000|2021-09-02 13:56:20|34333.63|34333.63|34333.63|34333.63|34333.63|34333.63|34333.63|34333.63|0
1630591010000|2021-09-02 13:56:50|34327.77|34327.77|34325.42|34325.42|34327.77|34327.77|34325.42|34325.42|0
1630591020000|2021-09-02 13:57:00|34323.07|34323.07|34323.07|34323.07|34323.07|34323.07|34323.07|34323.07|0
1630591030000|2021-09-02 13:57:10|34317.21|34317.21|34311.35|34311.35|34317.21|34317.21|34305.49|34305.49|0
1630591190000|2021-09-02 13:59:50|34324.86|34324.86|34324.86|34324.86|34324.86|34324.86|34324.86|34324.86|0
1630591220000|2021-09-02 14:00:20|34330.72|34330.72|34330.72|34330.72|34330.72|34330.72|34330.72|34330.72|0
1630591250000|2021-09-02 14:00:50|34319.01|34319.01|34324.86|34324.86|34324.86|34324.86|34319.01|34319.01|0
1630591320000|2021-09-02 14:02:00|34330.72|34330.72|34324.86|34324.86|34330.72|34330.72|34324.86|34324.86|0
1630591370000|2021-09-02 14:02:50|34319.01|34319.01|34319.01|34319.01|34319.01|34319.01|34319.01|34319.01|0
1630591470000|2021-09-02 14:04:30|34330.72|34330.72|34336.58|34336.58|34336.58|34336.58|34330.72|34330.72|0
1630591480000|2021-09-02 14:04:40|34330.72|34330.72|34330.72|34330.72|34330.72|34330.72|34330.72|34330.72|0
1630591530000|2021-09-02 14:05:30|34336.58|34336.58|34336.58|34336.58|34336.58|34336.58|34336.58|34336.58|0
1630591570000|2021-09-02 14:06:10|34342.43|34342.43|34342.43|34342.43|34342.43|34342.43|34342.43|34342.43|0
1630591650000|2021-09-02 14:07:30|34348.29|34348.29|34354.15|34354.15|34354.15|34354.15|34342.43|34342.43|0
1630591660000|2021-09-02 14:07:40|34360.01|34360.01|34365.86|34365.86|34365.86|34365.86|34360.01|34360.01|0
1630591670000|2021-09-02 14:07:50|34377.58|34377.58|34377.58|34377.58|34377.58|34377.58|34377.58|34377.58|0
1630591680000|2021-09-02 14:08:00|34383.43|34383.43|34398.66|34398.66|34401.01|34401.01|34377.58|34377.58|0
1630591700000|2021-09-02 14:08:20|34392.8|34392.8|34392.8|34392.8|34392.8|34392.8|34392.8|34392.8|0
1630591740000|2021-09-02 14:09:00|34390.45|34390.45|34385.74|34385.74|34390.45|34390.45|34385.74|34385.74|0
1630591790000|2021-09-02 14:09:50|34379.89|34379.89|34368.17|34368.17|34379.89|34379.89|34368.17|34368.17|0
1630591800000|2021-09-02 14:10:00|34365.82|34365.82|34365.82|34365.82|34365.82|34365.82|34365.82|34365.82|0
1630591830000|2021-09-02 14:10:30|34371.68|34371.68|34365.82|34365.82|34377.54|34377.54|34365.82|34365.82|0
1630591840000|2021-09-02 14:10:40|34371.68|34371.68|34365.82|34365.82|34371.68|34371.68|34365.82|34365.82|0
1630591860000|2021-09-02 14:11:00|34348.25|34348.25|34316.61|34316.61|34348.25|34348.25|34316.61|34316.61|0
1630591900000|2021-09-02 14:11:40|34314.26|34314.26|34314.26|34314.26|34314.26|34314.26|34314.26|34314.26|0
1630591920000|2021-09-02 14:12:00|34320.12|34320.12|34320.12|34320.12|34320.12|34320.12|34320.12|34320.12|0
1630591970000|2021-09-02 14:12:50|34331.83|34331.83|34331.83|34331.83|34337.69|34337.69|34331.83|34331.83|0
1630592010000|2021-09-02 14:13:30|34337.69|34337.69|34331.83|34331.83|34337.69|34337.69|34331.83|34331.83|0
1630592110000|2021-09-02 14:15:10|34320.12|34320.12|34320.12|34320.12|34320.12|34320.12|34320.12|34320.12|0
1630592140000|2021-09-02 14:15:40|34314.26|34314.26|34314.26|34314.26|34314.26|34314.26|34314.26|34314.26|0
1630592180000|2021-09-02 14:16:20|34320.12|34320.12|34320.12|34320.12|34320.12|34320.12|34320.12|34320.12|0
1630592220000|2021-09-02 14:17:00|34325.98|34325.98|34312.47|34312.47|34325.98|34325.98|34312.47|34312.47|0
1630592250000|2021-09-02 14:17:30|34300.75|34300.75|34306.61|34306.61|34306.61|34306.61|34300.75|34300.75|0
1630592300000|2021-09-02 14:18:20|34301.91|34301.91|34293.7|34293.7|34301.91|34301.91|34293.7|34293.7|0
1630592330000|2021-09-02 14:18:50|34299.55|34299.55|34299.55|34299.55|34299.55|34299.55|34299.55|34299.55|0
1630592370000|2021-09-02 14:19:30|34304.26|34304.26|34304.26|34304.26|34304.26|34304.26|34304.26|34304.26|0
1630592400000|2021-09-02 14:20:00|34301.91|34301.91|34296.05|34296.05|34301.91|34301.91|34296.05|34296.05|0
1630592570000|2021-09-02 14:22:50|34298.4|34298.4|34304.26|34304.26|34310.11|34310.11|34298.4|34298.4|0
1630592580000|2021-09-02 14:23:00|34301.91|34301.91|34301.91|34301.91|34301.91|34301.91|34301.91|34301.91|0
1630592610000|2021-09-02 14:23:30|34307.76|34307.76|34307.76|34307.76|34313.62|34313.62|34307.76|34307.76|0
1630592650000|2021-09-02 14:24:10|34301.91|34301.91|34301.91|34301.91|34301.91|34301.91|34301.91|34301.91|0
1630592740000|2021-09-02 14:25:40|34307.76|34307.76|34307.76|34307.76|34307.76|34307.76|34307.76|34307.76|0
1630592760000|2021-09-02 14:26:00|34301.91|34301.91|34301.91|34301.91|34301.91|34301.91|34301.91|34301.91|0
1630592770000|2021-09-02 14:26:10|34304.26|34304.26|34304.26|34304.26|34304.26|34304.26|34304.26|34304.26|0
1630592800000|2021-09-02 14:26:40|34308.96|34308.96|34308.96|34308.96|34308.96|34308.96|34308.96|34308.96|0
1630592810000|2021-09-02 14:26:50|34311.31|34311.31|34311.31|34311.31|34311.31|34311.31|34311.31|34311.31|0
1630592830000|2021-09-02 14:27:10|34308.96|34308.96|34308.96|34308.96|34308.96|34308.96|34308.96|34308.96|0
1630592850000|2021-09-02 14:27:30|34311.31|34311.31|34311.31|34311.31|34311.31|34311.31|34311.31|34311.31|0
1630592900000|2021-09-02 14:28:20|34308.96|34308.96|34308.96|34308.96|34308.96|34308.96|34308.96|34308.96|0
1630592910000|2021-09-02 14:28:30|34311.31|34311.31|34316.01|34316.01|34316.01|34316.01|34311.31|34311.31|0
1630592940000|2021-09-02 14:29:00|34323.07|34323.07|34289.08|34289.08|34323.07|34323.07|34287.92|34287.92|0
1630592970000|2021-09-02 14:29:30|34283.22|34283.22|34283.22|34283.22|34283.22|34283.22|34283.22|34283.22|0
1630593010000|2021-09-02 14:30:10|34269.71|34269.71|34269.71|34269.71|34269.71|34269.71|34269.71|34269.71|0
1630593230000|2021-09-02 14:33:50|34274.41|34274.41|34274.41|34274.41|34274.41|34274.41|34274.41|34274.41|0
1630593250000|2021-09-02 14:34:10|34276.76|34276.76|34276.76|34276.76|34276.76|34276.76|34276.76|34276.76|0
1630593270000|2021-09-02 14:34:30|34270.91|34270.91|34288.48|34288.48|34288.48|34288.48|34270.91|34270.91|0
1630593320000|2021-09-02 14:35:20|34276.76|34276.76|34283.82|34283.82|34283.82|34283.82|34276.76|34276.76|0
1630593370000|2021-09-02 14:36:10|34286.17|34286.17|34286.17|34286.17|34286.17|34286.17|34286.17|34286.17|0
1630593380000|2021-09-02 14:36:20|34274.45|34274.45|34268.6|34268.6|34274.45|34274.45|34268.6|34268.6|0
1630593400000|2021-09-02 14:36:40|34261.54|34261.54|34261.54|34261.54|34261.54|34261.54|34261.54|34261.54|0
1630593460000|2021-09-02 14:37:40|34259.19|34259.19|34259.19|34259.19|34259.19|34259.19|34259.19|34259.19|0
1630593510000|2021-09-02 14:38:30|34253.33|34253.33|34259.19|34259.19|34259.19|34259.19|34253.33|34253.33|0
1630593640000|2021-09-02 14:40:40|34256.84|34256.84|34262.7|34262.7|34262.7|34262.7|34256.84|34256.84|0
1630593670000|2021-09-02 14:41:10|34274.41|34274.41|34274.41|34274.41|34274.41|34274.41|34274.41|34274.41|0
1630593680000|2021-09-02 14:41:20|34280.27|34280.27|34286.13|34286.13|34286.13|34286.13|34280.27|34280.27|0
1630593740000|2021-09-02 14:42:20|34291.98|34291.98|34291.98|34291.98|34291.98|34291.98|34291.98|34291.98|0
1630593770000|2021-09-02 14:42:50|34297.84|34297.84|34297.84|34297.84|34297.84|34297.84|34297.84|34297.84|0
1630593780000|2021-09-02 14:43:00|34303.7|34303.7|34303.7|34303.7|34303.7|34303.7|34303.7|34303.7|0
1630593800000|2021-09-02 14:43:20|34299|34299|34299|34299|34299|34299|34299|34299|0
1630593820000|2021-09-02 14:43:40|34293.14|34293.14|34293.14|34293.14|34293.14|34293.14|34293.14|34293.14|0
1630593840000|2021-09-02 14:44:00|34297.84|34297.84|34297.84|34297.84|34297.84|34297.84|34297.84|34297.84|0
1630593930000|2021-09-02 14:45:30|34303.7|34303.7|34303.7|34303.7|34303.7|34303.7|34303.7|34303.7|0
1630593940000|2021-09-02 14:45:40|34297.84|34297.84|34297.84|34297.84|34297.84|34297.84|34297.84|34297.84|0
1630593970000|2021-09-02 14:46:10|34293.14|34293.14|34293.14|34293.14|34293.14|34293.14|34293.14|34293.14|0
1630593990000|2021-09-02 14:46:30|34287.28|34287.28|34287.28|34287.28|34287.28|34287.28|34287.28|34287.28|0
1630594010000|2021-09-02 14:46:50|34281.42|34281.42|34281.42|34281.42|34281.42|34281.42|34281.42|34281.42|0
1630594090000|2021-09-02 14:48:10|34287.28|34287.28|34287.28|34287.28|34287.28|34287.28|34287.28|34287.28|0
1630594100000|2021-09-02 14:48:20|34289.63|34289.63|34289.63|34289.63|34289.63|34289.63|34289.63|34289.63|0
1630594130000|2021-09-02 14:48:50|34291.98|34291.98|34289.63|34289.63|34291.98|34291.98|34289.63|34289.63|0
1630594200000|2021-09-02 14:50:00|34283.78|34283.78|34283.78|34283.78|34283.78|34283.78|34283.78|34283.78|0
1630594260000|2021-09-02 14:51:00|34277.92|34277.92|34277.92|34277.92|34277.92|34277.92|34277.92|34277.92|0
1630594290000|2021-09-02 14:51:30|34272.06|34272.06|34272.06|34272.06|34272.06|34272.06|34272.06|34272.06|0
1630594380000|2021-09-02 14:53:00|34260.35|34260.35|34260.35|34260.35|34260.35|34260.35|34260.35|34260.35|0
1630594560000|2021-09-02 14:56:00|34254.49|34254.49|34260.35|34260.35|34260.35|34260.35|34254.49|34254.49|0
1630594590000|2021-09-02 14:56:30|34258|34258|34258|34258|34258|34258|34258|34258|0
1630594600000|2021-09-02 14:56:40|34255.64|34255.64|34255.64|34255.64|34255.64|34255.64|34255.64|34255.64|0
1630594670000|2021-09-02 14:57:50|34258|34258|34258|34258|34258|34258|34258|34258|0
1630594680000|2021-09-02 14:58:00|34246.28|34246.28|34246.28|34246.28|34246.28|34246.28|34246.28|34246.28|0
1630594710000|2021-09-02 14:58:30|34243.93|34243.93|34243.93|34243.93|34243.93|34243.93|34243.93|34243.93|0
1630594750000|2021-09-02 14:59:10|34238.07|34238.07|34238.07|34238.07|34238.07|34238.07|34238.07|34238.07|0
1630594790000|2021-09-02 14:59:50|34226.36|34226.36|34226.36|34226.36|34226.36|34226.36|34226.36|34226.36|0
1630594800000|2021-09-02 15:00:00|34224.01|34224.01|34224.01|34224.01|34224.01|34224.01|34224.01|34224.01|0
1630594810000|2021-09-02 15:00:10|34235.72|34235.72|34235.72|34235.72|34235.72|34235.72|34235.72|34235.72|0
1630594900000|2021-09-02 15:01:40|34238.07|34238.07|34238.07|34238.07|34238.07|34238.07|34238.07|34238.07|0
1630594920000|2021-09-02 15:02:00|34232.22|34232.22|34232.22|34232.22|34232.22|34232.22|34232.22|34232.22|0
1630594940000|2021-09-02 15:02:20|34226.36|34226.36|34226.36|34226.36|34226.36|34226.36|34226.36|34226.36|0
1630594960000|2021-09-02 15:02:40|34214.64|34214.64|34214.64|34214.64|34214.64|34214.64|34214.64|34214.64|0
1630594990000|2021-09-02 15:03:10|34222.85|34222.85|34222.85|34222.85|34222.85|34222.85|34222.85|34222.85|0
1630595010000|2021-09-02 15:03:30|34228.71|34228.71|34228.71|34228.71|34228.71|34228.71|34228.71|34228.71|0
1630595020000|2021-09-02 15:03:40|34234.57|34234.57|34234.57|34234.57|34234.57|34234.57|34234.57|34234.57|0
1630595120000|2021-09-02 15:05:20|34240.42|34240.42|34240.42|34240.42|34240.42|34240.42|34240.42|34240.42|0
1630595130000|2021-09-02 15:05:30|34246.28|34246.28|34246.28|34246.28|34246.28|34246.28|34246.28|34246.28|0
1630595150000|2021-09-02 15:05:50|34248.63|34248.63|34246.28|34246.28|34248.63|34248.63|34246.28|34246.28|0
1630595190000|2021-09-02 15:06:30|34258|34258|34258|34258|34258|34258|34258|34258|0
1630595200000|2021-09-02 15:06:40|34287.28|34287.28|34304.85|34304.85|34304.85|34304.85|34287.28|34287.28|0
1630595210000|2021-09-02 15:06:50|34316.57|34316.57|34304.85|34304.85|34316.57|34316.57|34304.85|34304.85|0
1630595230000|2021-09-02 15:07:10|34310.71|34310.71|34304.85|34304.85|34310.71|34310.71|34304.85|34304.85|0
1630595240000|2021-09-02 15:07:20|34310.71|34310.71|34304.85|34304.85|34310.71|34310.71|34304.85|34304.85|0
1630595360000|2021-09-02 15:09:20|34316.57|34316.57|34328.28|34328.28|34328.28|34328.28|34316.57|34316.57|0
1630595370000|2021-09-02 15:09:30|34334.14|34334.14|34340|34340|34340|34340|34322.42|34322.42|0
1630595380000|2021-09-02 15:09:40|34351.71|34351.71|34351.71|34351.71|34357.57|34357.57|34351.71|34351.71|0
1630595400000|2021-09-02 15:10:00|34357.57|34357.57|34357.57|34357.57|34357.57|34357.57|34357.57|34357.57|0
1630595410000|2021-09-02 15:10:10|34351.71|34351.71|34357.57|34357.57|34357.57|34357.57|34351.71|34351.71|0
1630595420000|2021-09-02 15:10:20|34363.42|34363.42|34369.28|34369.28|34369.28|34369.28|34357.57|34357.57|0
1630595450000|2021-09-02 15:10:50|34371.63|34371.63|34371.63|34371.63|34371.63|34371.63|34371.63|34371.63|0
1630595460000|2021-09-02 15:11:00|34359.92|34359.92|34359.92|34359.92|34359.92|34359.92|34359.92|34359.92|0
1630595480000|2021-09-02 15:11:20|34365.78|34365.78|34365.78|34365.78|34365.78|34365.78|34365.78|34365.78|0
1630595490000|2021-09-02 15:11:30|34359.92|34359.92|34371.63|34371.63|34371.63|34371.63|34359.92|34359.92|0
1630595540000|2021-09-02 15:12:20|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|0
1630595550000|2021-09-02 15:12:30|34362.27|34362.27|34362.27|34362.27|34362.27|34362.27|34362.27|34362.27|0
1630595590000|2021-09-02 15:13:10|34368.13|34368.13|34368.13|34368.13|34368.13|34368.13|34368.13|34368.13|0
1630595650000|2021-09-02 15:14:10|34362.27|34362.27|34321.27|34321.27|34362.27|34362.27|34321.27|34321.27|0
1630595670000|2021-09-02 15:14:30|34318.92|34318.92|34342.35|34342.35|34342.35|34342.35|34318.92|34318.92|0
1630595680000|2021-09-02 15:14:40|34328.84|34328.84|34326.49|34326.49|34328.84|34328.84|34326.49|34326.49|0
1630595690000|2021-09-02 15:14:50|34340|34340|34340|34340|34340|34340|34340|34340|0
1630595700000|2021-09-02 15:15:00|34326.49|34326.49|34326.49|34326.49|34326.49|34326.49|34326.49|34326.49|0
1630595730000|2021-09-02 15:15:30|34324.13|34324.13|34324.13|34324.13|34324.13|34324.13|34324.13|34324.13|0
1630595760000|2021-09-02 15:16:00|34337.64|34337.64|34342.35|34342.35|34342.35|34342.35|34337.64|34337.64|0
1630595780000|2021-09-02 15:16:20|34328.84|34328.84|34328.84|34328.84|34328.84|34328.84|34328.84|34328.84|0
1630595790000|2021-09-02 15:16:30|34342.35|34342.35|34342.35|34342.35|34342.35|34342.35|34342.35|34342.35|0
1630595820000|2021-09-02 15:17:00|34328.84|34328.84|34314.77|34314.77|34328.84|34328.84|34314.77|34314.77|0
1630595830000|2021-09-02 15:17:10|34308.91|34308.91|34308.91|34308.91|34308.91|34308.91|34308.91|34308.91|0
1630595850000|2021-09-02 15:17:30|34303.06|34303.06|34297.2|34297.2|34314.77|34314.77|34297.2|34297.2|0
1630595870000|2021-09-02 15:17:50|34314.77|34314.77|34314.77|34314.77|34314.77|34314.77|34314.77|34314.77|0
1630595890000|2021-09-02 15:18:10|34328.28|34328.28|34334.14|34334.14|34334.14|34334.14|34328.28|34328.28|0
1630595930000|2021-09-02 15:18:50|34320.63|34320.63|34320.63|34320.63|34320.63|34320.63|34320.63|34320.63|0
1630595950000|2021-09-02 15:19:10|34326.49|34326.49|34320.63|34320.63|34326.49|34326.49|34320.63|34320.63|0
1630595960000|2021-09-02 15:19:20|34325.33|34325.33|34325.33|34325.33|34325.33|34325.33|34325.33|34325.33|0
1630595990000|2021-09-02 15:19:50|34338.84|34338.84|34338.84|34338.84|34338.84|34338.84|34338.84|34338.84|0
1630596020000|2021-09-02 15:20:20|34332.98|34332.98|34332.98|34332.98|34332.98|34332.98|34332.98|34332.98|0
1630596040000|2021-09-02 15:20:40|34319.47|34319.47|34319.47|34319.47|34319.47|34319.47|34319.47|34319.47|0
1630596060000|2021-09-02 15:21:00|34321.82|34321.82|34321.82|34321.82|34321.82|34321.82|34321.82|34321.82|0
1630596070000|2021-09-02 15:21:10|34319.47|34319.47|34319.47|34319.47|34319.47|34319.47|34319.47|34319.47|0
1630596090000|2021-09-02 15:21:30|34307.76|34307.76|34307.76|34307.76|34307.76|34307.76|34307.76|34307.76|0
1630596110000|2021-09-02 15:21:50|34321.27|34321.27|34321.27|34321.27|34321.27|34321.27|34321.27|34321.27|0
1630596130000|2021-09-02 15:22:10|34303.7|34303.7|34303.7|34303.7|34303.7|34303.7|34303.7|34303.7|0
1630596160000|2021-09-02 15:22:40|34299|34299|34299|34299|34299|34299|34299|34299|0
1630596180000|2021-09-02 15:23:00|34285.48|34285.48|34285.48|34285.48|34285.48|34285.48|34285.48|34285.48|0
1630596190000|2021-09-02 15:23:10|34299|34299|34299|34299|34299|34299|34299|34299|0
1630596200000|2021-09-02 15:23:20|34310.71|34310.71|34310.71|34310.71|34310.71|34310.71|34310.71|34310.71|0
1630596210000|2021-09-02 15:23:30|34316.57|34316.57|34316.57|34316.57|34316.57|34316.57|34316.57|34316.57|0
1630596250000|2021-09-02 15:24:10|34322.42|34322.42|34321.27|34321.27|34327.13|34327.13|34321.27|34321.27|0
1630596260000|2021-09-02 15:24:20|34327.13|34327.13|34327.13|34327.13|34327.13|34327.13|34327.13|34327.13|0
1630596270000|2021-09-02 15:24:30|34332.98|34332.98|34324.78|34324.78|34332.98|34332.98|34324.78|34324.78|0
1630596280000|2021-09-02 15:24:40|34322.42|34322.42|34322.42|34322.42|34322.42|34322.42|34322.42|34322.42|0
1630596300000|2021-09-02 15:25:00|34316.57|34316.57|34316.57|34316.57|34316.57|34316.57|34316.57|34316.57|0
1630596310000|2021-09-02 15:25:10|34303.06|34303.06|34308.91|34308.91|34314.77|34314.77|34303.06|34303.06|0
1630596320000|2021-09-02 15:25:20|34320.63|34320.63|34320.63|34320.63|34320.63|34320.63|34320.63|34320.63|0
1630596330000|2021-09-02 15:25:30|34334.14|34334.14|34320.63|34320.63|34334.14|34334.14|34320.63|34320.63|0
1630596340000|2021-09-02 15:25:40|34307.12|34307.12|34307.12|34307.12|34307.12|34307.12|34307.12|34307.12|0
1630596380000|2021-09-02 15:26:20|34301.26|34301.26|34301.26|34301.26|34301.26|34301.26|34301.26|34301.26|0
1630596490000|2021-09-02 15:28:10|34307.12|34307.12|34307.12|34307.12|34307.12|34307.12|34307.12|34307.12|0
1630596500000|2021-09-02 15:28:20|34312.97|34312.97|34307.12|34307.12|34312.97|34312.97|34307.12|34307.12|0
1630596520000|2021-09-02 15:28:40|34312.97|34312.97|34312.97|34312.97|34312.97|34312.97|34312.97|34312.97|0
1630596530000|2021-09-02 15:28:50|34326.49|34326.49|34337.04|34337.04|34337.04|34337.04|34326.49|34326.49|0
1630596540000|2021-09-02 15:29:00|34332.34|34332.34|34332.34|34332.34|34332.34|34332.34|34332.34|34332.34|0
1630596560000|2021-09-02 15:29:20|34326.49|34326.49|34326.49|34326.49|34326.49|34326.49|34326.49|34326.49|0
1630596570000|2021-09-02 15:29:30|34320.63|34320.63|34314.77|34314.77|34320.63|34320.63|34314.77|34314.77|0
1630596580000|2021-09-02 15:29:40|34332.34|34332.34|34338.2|34338.2|34338.2|34338.2|34332.34|34332.34|0
1630596590000|2021-09-02 15:29:50|34335.85|34335.85|34335.85|34335.85|34335.85|34335.85|34322.34|34322.34|0
1630653300000|2021-09-03 07:15:00|34281.93|34281.93|34270.22|34270.22|34287.79|34287.79|34270.22|34270.22|0
1630653310000|2021-09-03 07:15:10|34299.5|34299.5|34293.65|34293.65|34299.5|34299.5|34293.65|34293.65|0
1630653320000|2021-09-03 07:15:20|34311.22|34311.22|34311.22|34311.22|34317.08|34317.08|34311.22|34311.22|0
1630653340000|2021-09-03 07:15:40|34322.93|34322.93|34322.93|34322.93|34322.93|34322.93|34322.93|34322.93|0
1630653360000|2021-09-03 07:16:00|34320.58|34320.58|34320.58|34320.58|34320.58|34320.58|34320.58|34320.58|0
1630653510000|2021-09-03 07:18:30|34344.01|34344.01|34345.21|34345.21|34345.21|34345.21|34338.15|34338.15|0
1630653520000|2021-09-03 07:18:40|34362.78|34362.78|34397.92|34397.92|34403.78|34403.78|34362.78|34362.78|0
1630653530000|2021-09-03 07:18:50|34415.49|34415.49|34415.49|34415.49|34415.49|34415.49|34415.49|34415.49|0
1630653550000|2021-09-03 07:19:10|34421.35|34421.35|34421.35|34421.35|34421.35|34421.35|34421.35|34421.35|0
1630653590000|2021-09-03 07:19:50|34423.7|34423.7|34447.13|34447.13|34447.13|34447.13|34423.7|34423.7|0
1630653660000|2021-09-03 07:21:00|34440.08|34440.08|34440.08|34440.08|34440.08|34440.08|34440.08|34440.08|0
1630653670000|2021-09-03 07:21:10|34445.93|34445.93|34451.79|34451.79|34451.79|34451.79|34440.08|34440.08|0
1630653690000|2021-09-03 07:21:30|34457.65|34457.65|34440.08|34440.08|34457.65|34457.65|34440.08|34440.08|0
1630653710000|2021-09-03 07:21:50|34422.51|34422.51|34416.65|34416.65|34422.51|34422.51|34410.79|34410.79|0
1630653740000|2021-09-03 07:22:20|34393.22|34393.22|34387.36|34387.36|34393.22|34393.22|34387.36|34387.36|0
1630653780000|2021-09-03 07:23:00|34381.51|34381.51|34381.51|34381.51|34381.51|34381.51|34381.51|34381.51|0
1630653870000|2021-09-03 07:24:30|34399.08|34399.08|34399.08|34399.08|34399.08|34399.08|34399.08|34399.08|0
1630653880000|2021-09-03 07:24:40|34392.02|34392.02|34421.31|34421.31|34421.31|34421.31|34392.02|34392.02|0
1630653960000|2021-09-03 07:26:00|34415.45|34415.45|34415.45|34415.45|34415.45|34415.45|34415.45|34415.45|0
1630654000000|2021-09-03 07:26:40|34417.8|34417.8|34417.8|34417.8|34417.8|34417.8|34417.8|34417.8|0
1630654010000|2021-09-03 07:26:50|34406.09|34406.09|34400.23|34400.23|34406.09|34406.09|34388.52|34388.52|0
1630654020000|2021-09-03 07:27:00|34423.66|34423.66|34423.66|34423.66|34423.66|34423.66|34423.66|34423.66|0
1630654030000|2021-09-03 07:27:10|34441.23|34441.23|34444.74|34444.74|34447.09|34447.09|34429.52|34429.52|0
1630654070000|2021-09-03 07:27:50|34474.02|34474.02|34468.17|34468.17|34485.74|34485.74|34456.45|34456.45|0
1630654080000|2021-09-03 07:28:00|34450.6|34450.6|34450.6|34450.6|34450.6|34450.6|34450.6|34450.6|0
1630654110000|2021-09-03 07:28:30|34462.31|34462.31|34468.17|34468.17|34479.88|34479.88|34462.31|34462.31|0
1630654130000|2021-09-03 07:28:50|34479.88|34479.88|34479.88|34479.88|34479.88|34479.88|34479.88|34479.88|0
1630654140000|2021-09-03 07:29:00|34491.6|34491.6|34468.17|34468.17|34491.6|34491.6|34468.17|34468.17|0
1630654180000|2021-09-03 07:29:40|34462.31|34462.31|34462.31|34462.31|34462.31|34462.31|34462.31|34462.31|0
1630654210000|2021-09-03 07:30:10|34467.01|34467.01|34467.01|34467.01|34467.01|34467.01|34467.01|34467.01|0
1630654220000|2021-09-03 07:30:20|34471.71|34471.71|34471.71|34471.71|34471.71|34471.71|34471.71|34471.71|0
1630654240000|2021-09-03 07:30:40|34469.36|34469.36|34467.01|34467.01|34469.36|34469.36|34467.01|34467.01|0
1630654260000|2021-09-03 07:31:00|34455.3|34455.3|34484.58|34484.58|34484.58|34484.58|34443.58|34443.58|0
1630654270000|2021-09-03 07:31:10|34472.87|34472.87|34472.87|34472.87|34472.87|34472.87|34472.87|34472.87|0
1630654320000|2021-09-03 07:32:00|34443.58|34443.58|34461.16|34461.16|34461.16|34461.16|34426.01|34426.01|0
1630654330000|2021-09-03 07:32:10|34449.44|34449.44|34449.44|34449.44|34449.44|34449.44|34443.58|34443.58|0
1630654430000|2021-09-03 07:33:50|34496.3|34496.3|34496.3|34496.3|34496.3|34496.3|34496.3|34496.3|0
1630654440000|2021-09-03 07:34:00|34478.73|34478.73|34478.73|34478.73|34478.73|34478.73|34478.73|34478.73|0
1630654500000|2021-09-03 07:35:00|34484.58|34484.58|34484.58|34484.58|34484.58|34484.58|34484.58|34484.58|0
1630654540000|2021-09-03 07:35:40|34455.3|34455.3|34455.3|34455.3|34455.3|34455.3|34455.3|34455.3|0
1630654570000|2021-09-03 07:36:10|34461.16|34461.16|34484.58|34484.58|34484.58|34484.58|34461.16|34461.16|0
1630654630000|2021-09-03 07:37:10|34496.3|34496.3|34496.3|34496.3|34496.3|34496.3|34496.3|34496.3|0
1630654650000|2021-09-03 07:37:30|34472.87|34472.87|34472.87|34472.87|34472.87|34472.87|34472.87|34472.87|0
1630654710000|2021-09-03 07:38:30|34449.44|34449.44|34461.16|34461.16|34461.16|34461.16|34449.44|34449.44|0
1630654740000|2021-09-03 07:39:00|34443.58|34443.58|34443.58|34443.58|34443.58|34443.58|34443.58|34443.58|0
1630654750000|2021-09-03 07:39:10|34445.93|34445.93|34450.64|34450.64|34450.64|34450.64|34445.93|34445.93|0
1630654840000|2021-09-03 07:40:40|34456.49|34456.49|34474.07|34474.07|34474.07|34474.07|34456.49|34456.49|0
1630654880000|2021-09-03 07:41:20|34468.21|34468.21|34468.21|34468.21|34468.21|34468.21|34468.21|34468.21|0
1630654920000|2021-09-03 07:42:00|34438.92|34438.92|34468.21|34468.21|34468.21|34468.21|34438.92|34438.92|0
1630654990000|2021-09-03 07:43:10|34450.64|34450.64|34462.35|34462.35|34479.92|34479.92|34450.64|34450.64|0
1630655120000|2021-09-03 07:45:20|34456.49|34456.49|34456.49|34456.49|34456.49|34456.49|34456.49|34456.49|0
1630655130000|2021-09-03 07:45:30|34442.98|34442.98|34442.98|34442.98|34442.98|34442.98|34442.98|34442.98|0
1630655340000|2021-09-03 07:49:00|34431.27|34431.27|34431.27|34431.27|34431.27|34431.27|34431.27|34431.27|0
1630655370000|2021-09-03 07:49:30|34448.84|34448.84|34448.84|34448.84|34448.84|34448.84|34448.84|34448.84|0
1630655380000|2021-09-03 07:49:40|34446.49|34446.49|34446.49|34446.49|34446.49|34446.49|34446.49|34446.49|0
1630655450000|2021-09-03 07:50:50|34428.92|34428.92|34434.77|34434.77|34434.77|34434.77|34428.92|34428.92|0
1630655520000|2021-09-03 07:52:00|34417.2|34417.2|34417.2|34417.2|34417.2|34417.2|34417.2|34417.2|0
1630655580000|2021-09-03 07:53:00|34423.06|34423.06|34423.06|34423.06|34423.06|34423.06|34423.06|34423.06|0
1630655630000|2021-09-03 07:53:50|34417.2|34417.2|34417.2|34417.2|34417.2|34417.2|34417.2|34417.2|0
1630655800000|2021-09-03 07:56:40|34434.77|34434.77|34440.63|34440.63|34440.63|34440.63|34434.77|34434.77|0
1630655850000|2021-09-03 07:57:30|34446.49|34446.49|34446.49|34446.49|34446.49|34446.49|34446.49|34446.49|0
1630655880000|2021-09-03 07:58:00|34434.77|34434.77|34434.77|34434.77|34434.77|34434.77|34434.77|34434.77|0
1630655910000|2021-09-03 07:58:30|34440.63|34440.63|34440.63|34440.63|34440.63|34440.63|34440.63|34440.63|0
1630655940000|2021-09-03 07:59:00|34434.77|34434.77|34434.77|34434.77|34434.77|34434.77|34434.77|34434.77|0
1630656030000|2021-09-03 08:00:30|34417.2|34417.2|34417.2|34417.2|34434.77|34434.77|34417.2|34417.2|0
1630656080000|2021-09-03 08:01:20|34411.35|34411.35|34411.35|34411.35|34411.35|34411.35|34411.35|34411.35|0
1630656090000|2021-09-03 08:01:30|34393.77|34393.77|34393.77|34393.77|34393.77|34393.77|34393.77|34393.77|0
1630656160000|2021-09-03 08:02:40|34386.72|34386.72|34386.72|34386.72|34386.72|34386.72|34386.72|34386.72|0
1630656230000|2021-09-03 08:03:50|34369.15|34369.15|34369.15|34369.15|34369.15|34369.15|34369.15|34369.15|0
1630656240000|2021-09-03 08:04:00|34345.72|34345.72|34345.72|34345.72|34345.72|34345.72|34345.72|34345.72|0
1630656250000|2021-09-03 08:04:10|34328.15|34328.15|34328.15|34328.15|34328.15|34328.15|34328.15|34328.15|0
1630656310000|2021-09-03 08:05:10|34334.01|34334.01|34334.01|34334.01|34334.01|34334.01|34334.01|34334.01|0
1630656330000|2021-09-03 08:05:30|34345.72|34345.72|34345.72|34345.72|34345.72|34345.72|34345.72|34345.72|0
1630656420000|2021-09-03 08:07:00|34334.01|34334.01|34345.72|34345.72|34345.72|34345.72|34328.15|34328.15|0
1630656550000|2021-09-03 08:09:10|34339.86|34339.86|34339.86|34339.86|34339.86|34339.86|34339.86|34339.86|0
1630656620000|2021-09-03 08:10:20|34351.58|34351.58|34351.58|34351.58|34351.58|34351.58|34351.58|34351.58|0
1630656770000|2021-09-03 08:12:50|34334.01|34334.01|34339.86|34339.86|34339.86|34339.86|34334.01|34334.01|0
1630656800000|2021-09-03 08:13:20|34345.72|34345.72|34345.72|34345.72|34345.72|34345.72|34345.72|34345.72|0
1630656820000|2021-09-03 08:13:40|34369.15|34369.15|34369.15|34369.15|34369.15|34369.15|34369.15|34369.15|0
1630656850000|2021-09-03 08:14:10|34357.43|34357.43|34357.43|34357.43|34357.43|34357.43|34357.43|34357.43|0
1630656890000|2021-09-03 08:14:50|34363.29|34363.29|34363.29|34363.29|34363.29|34363.29|34363.29|34363.29|0
1630656930000|2021-09-03 08:15:30|34380.86|34380.86|34380.86|34380.86|34380.86|34380.86|34380.86|34380.86|0
1630657000000|2021-09-03 08:16:40|34357.43|34357.43|34357.43|34357.43|34357.43|34357.43|34357.43|34357.43|0
1630657050000|2021-09-03 08:17:30|34363.29|34363.29|34363.29|34363.29|34363.29|34363.29|34363.29|34363.29|0
1630657140000|2021-09-03 08:19:00|34369.15|34369.15|34369.15|34369.15|34369.15|34369.15|34369.15|34369.15|0
1630657270000|2021-09-03 08:21:10|34366.8|34366.8|34366.8|34366.8|34371.5|34371.5|34366.8|34366.8|0
1630657280000|2021-09-03 08:21:20|34349.23|34349.23|34349.23|34349.23|34349.23|34349.23|34349.23|34349.23|0
1630657380000|2021-09-03 08:23:00|34355.08|34355.08|34355.08|34355.08|34355.08|34355.08|34355.08|34355.08|0
1630657400000|2021-09-03 08:23:20|34341.57|34341.57|34341.57|34341.57|34341.57|34341.57|34341.57|34341.57|0
1630657620000|2021-09-03 08:27:00|34353.29|34353.29|34359.14|34359.14|34359.14|34359.14|34353.29|34353.29|0
1630657660000|2021-09-03 08:27:40|34353.29|34353.29|34341.57|34341.57|34353.29|34353.29|34341.57|34341.57|0
1630657770000|2021-09-03 08:29:30|34324|34324|34335.72|34335.72|34335.72|34335.72|34324|34324|0
1630657790000|2021-09-03 08:29:50|34324|34324|34300.57|34300.57|34324|34324|34300.57|34300.57|0
1630657840000|2021-09-03 08:30:40|34318.14|34318.14|34318.14|34318.14|34318.14|34318.14|34318.14|34318.14|0
1630657860000|2021-09-03 08:31:00|34306.43|34306.43|34306.43|34306.43|34306.43|34306.43|34306.43|34306.43|0
1630658060000|2021-09-03 08:34:20|34283|34283|34277.14|34277.14|34283|34283|34277.14|34277.14|0
1630658150000|2021-09-03 08:35:50|34306.43|34306.43|34318.14|34318.14|34318.14|34318.14|34306.43|34306.43|0
1630658170000|2021-09-03 08:36:10|34324|34324|34324|34324|34324|34324|34324|34324|0
1630658180000|2021-09-03 08:36:20|34329.86|34329.86|34324|34324|34329.86|34329.86|34324|34324|0
1630658190000|2021-09-03 08:36:30|34318.14|34318.14|34318.14|34318.14|34318.14|34318.14|34318.14|34318.14|0
1630658290000|2021-09-03 08:38:10|34312.29|34312.29|34312.29|34312.29|34312.29|34312.29|34312.29|34312.29|0
1630658350000|2021-09-03 08:39:10|34306.43|34306.43|34306.43|34306.43|34306.43|34306.43|34306.43|34306.43|0
1630658390000|2021-09-03 08:39:50|34312.29|34312.29|34312.29|34312.29|34312.29|34312.29|34312.29|34312.29|0
1630658400000|2021-09-03 08:40:00|34324|34324|34318.14|34318.14|34324|34324|34318.14|34318.14|0
1630658420000|2021-09-03 08:40:20|34324|34324|34324|34324|34324|34324|34324|34324|0
1630658510000|2021-09-03 08:41:50|34326.35|34326.35|34321.65|34321.65|34326.35|34326.35|34321.65|34321.65|0
1630658560000|2021-09-03 08:42:40|34339.22|34339.22|34339.22|34339.22|34339.22|34339.22|34339.22|34339.22|0
1630658590000|2021-09-03 08:43:10|34345.08|34345.08|34345.08|34345.08|34345.08|34345.08|34345.08|34345.08|0
1630658650000|2021-09-03 08:44:10|34339.22|34339.22|34339.22|34339.22|34339.22|34339.22|34339.22|34339.22|0
1630658700000|2021-09-03 08:45:00|34336.87|34336.87|34336.87|34336.87|34336.87|34336.87|34336.87|34336.87|0
1630658840000|2021-09-03 08:47:20|34325.16|34325.16|34325.16|34325.16|34325.16|34325.16|34325.16|34325.16|0
1630658870000|2021-09-03 08:47:50|34319.3|34319.3|34319.3|34319.3|34319.3|34319.3|34319.3|34319.3|0
1630658990000|2021-09-03 08:49:50|34307.58|34307.58|34307.58|34307.58|34307.58|34307.58|34307.58|34307.58|0
1630659110000|2021-09-03 08:51:50|34313.44|34313.44|34313.44|34313.44|34313.44|34313.44|34313.44|34313.44|0
1630659180000|2021-09-03 08:53:00|34311.09|34311.09|34306.39|34306.39|34311.09|34311.09|34306.39|34306.39|0
1630659210000|2021-09-03 08:53:30|34294.67|34294.67|34300.53|34300.53|34300.53|34300.53|34294.67|34294.67|0
1630659310000|2021-09-03 08:55:10|34294.67|34294.67|34294.67|34294.67|34294.67|34294.67|34294.67|34294.67|0
1630659320000|2021-09-03 08:55:20|34282.96|34282.96|34294.67|34294.67|34294.67|34294.67|34282.96|34282.96|0
1630659350000|2021-09-03 08:55:50|34300.53|34300.53|34300.53|34300.53|34300.53|34300.53|34300.53|34300.53|0
1630659390000|2021-09-03 08:56:30|34306.39|34306.39|34318.1|34318.1|34318.1|34318.1|34306.39|34306.39|0
1630659450000|2021-09-03 08:57:30|34312.24|34312.24|34306.39|34306.39|34312.24|34312.24|34306.39|34306.39|0
1630659540000|2021-09-03 08:59:00|34300.53|34300.53|34300.53|34300.53|34300.53|34300.53|34300.53|34300.53|0
1630659570000|2021-09-03 08:59:30|34294.67|34294.67|34288.82|34288.82|34294.67|34294.67|34288.82|34288.82|0
1630659600000|2021-09-03 09:00:00|34300.53|34300.53|34300.53|34300.53|34300.53|34300.53|34300.53|34300.53|0
1630659830000|2021-09-03 09:03:50|34294.67|34294.67|34294.67|34294.67|34294.67|34294.67|34294.67|34294.67|0
1630659920000|2021-09-03 09:05:20|34299.38|34299.38|34294.67|34294.67|34299.38|34299.38|34294.67|34294.67|0
1630659960000|2021-09-03 09:06:00|34267.65|34267.65|34255.94|34255.94|34267.65|34267.65|34255.94|34255.94|0
1630660000000|2021-09-03 09:06:40|34269.45|34269.45|34269.45|34269.45|34269.45|34269.45|34269.45|34269.45|0
1630660020000|2021-09-03 09:07:00|34275.3|34275.3|34288.82|34288.82|34288.82|34288.82|34275.3|34275.3|0
1630660090000|2021-09-03 09:08:10|34300.53|34300.53|34300.53|34300.53|34300.53|34300.53|34300.53|34300.53|0
1630660120000|2021-09-03 09:08:40|34295.83|34295.83|34302.88|34302.88|34302.88|34302.88|34295.83|34295.83|0
1630660130000|2021-09-03 09:08:50|34305.23|34305.23|34305.23|34305.23|34305.23|34305.23|34305.23|34305.23|0
1630660140000|2021-09-03 09:09:00|34307.58|34307.58|34312.29|34312.29|34312.29|34312.29|34307.58|34307.58|0
1630660150000|2021-09-03 09:09:10|34306.43|34306.43|34306.43|34306.43|34306.43|34306.43|34306.43|34306.43|0
1630660200000|2021-09-03 09:10:00|34318.14|34318.14|34318.14|34318.14|34318.14|34318.14|34318.14|34318.14|0
1630660210000|2021-09-03 09:10:10|34324|34324|34324|34324|34324|34324|34324|34324|0
1630660220000|2021-09-03 09:10:20|34337.51|34337.51|34337.51|34337.51|34337.51|34337.51|34337.51|34337.51|0
1630660260000|2021-09-03 09:11:00|34331.65|34331.65|34331.65|34331.65|34331.65|34331.65|34331.65|34331.65|0
1630660380000|2021-09-03 09:13:00|34319.94|34319.94|34319.94|34319.94|34319.94|34319.94|34319.94|34319.94|0
1630660390000|2021-09-03 09:13:10|34325.8|34325.8|34319.94|34319.94|34325.8|34325.8|34319.94|34319.94|0
1630660440000|2021-09-03 09:14:00|34310.54|34310.54|34310.54|34310.54|34310.54|34310.54|34310.54|34310.54|0
1630660610000|2021-09-03 09:16:50|34297.02|34297.02|34297.02|34297.02|34297.02|34297.02|34297.02|34297.02|0
1630660780000|2021-09-03 09:19:40|34291.17|34291.17|34291.17|34291.17|34291.17|34291.17|34291.17|34291.17|0
1630660800000|2021-09-03 09:20:00|34285.31|34285.31|34292.36|34292.36|34292.36|34292.36|34285.31|34285.31|0
1630660810000|2021-09-03 09:20:10|34294.71|34294.71|34297.07|34297.07|34297.07|34297.07|34294.71|34294.71|0
1630660820000|2021-09-03 09:20:20|34301.77|34301.77|34304.12|34304.12|34304.12|34304.12|34301.77|34301.77|0
1630660830000|2021-09-03 09:20:30|34306.47|34306.47|34306.47|34306.47|34306.47|34306.47|34306.47|34306.47|0
1630660850000|2021-09-03 09:20:50|34308.82|34308.82|34322.89|34322.89|34322.89|34322.89|34308.82|34308.82|0
1630660860000|2021-09-03 09:21:00|34320.54|34320.54|34345.21|34345.21|34345.21|34345.21|34318.19|34318.19|0
1630660880000|2021-09-03 09:21:20|34342.86|34342.86|34342.86|34342.86|34342.86|34342.86|34342.86|34342.86|0
1630660910000|2021-09-03 09:21:50|34331.14|34331.14|34331.14|34331.14|34331.14|34331.14|34331.14|34331.14|0
1630660970000|2021-09-03 09:22:50|34319.43|34319.43|34319.43|34319.43|34319.43|34319.43|34319.43|34319.43|0
1630661000000|2021-09-03 09:23:20|34307.71|34307.71|34307.71|34307.71|34307.71|34307.71|34307.71|34307.71|0
1630661010000|2021-09-03 09:23:30|34301.86|34301.86|34301.86|34301.86|34301.86|34301.86|34301.86|34301.86|0
1630661100000|2021-09-03 09:25:00|34296|34296|34301.86|34301.86|34301.86|34301.86|34296|34296|0
1630661110000|2021-09-03 09:25:10|34319.43|34319.43|34313.57|34313.57|34319.43|34319.43|34313.57|34313.57|0
1630661210000|2021-09-03 09:26:50|34308.87|34308.87|34308.87|34308.87|34308.87|34308.87|34308.87|34308.87|0
1630661220000|2021-09-03 09:27:00|34311.22|34311.22|34311.22|34311.22|34311.22|34311.22|34311.22|34311.22|0
1630661240000|2021-09-03 09:27:20|34305.36|34305.36|34299.5|34299.5|34305.36|34305.36|34299.5|34299.5|0
1630661310000|2021-09-03 09:28:30|34293.65|34293.65|34293.65|34293.65|34293.65|34293.65|34293.65|34293.65|0
1630661390000|2021-09-03 09:29:50|34300.7|34300.7|34300.7|34300.7|34300.7|34300.7|34300.7|34300.7|0
1630661400000|2021-09-03 09:30:00|34312.42|34312.42|34312.42|34312.42|34312.42|34312.42|34312.42|34312.42|0
1630661410000|2021-09-03 09:30:10|34324.13|34324.13|34324.13|34324.13|34324.13|34324.13|34324.13|34324.13|0
1630661460000|2021-09-03 09:31:00|34326.48|34326.48|34324.13|34324.13|34328.83|34328.83|34324.13|34324.13|0
1630661560000|2021-09-03 09:32:40|34306.56|34306.56|34306.56|34306.56|34306.56|34306.56|34306.56|34306.56|0
1630661570000|2021-09-03 09:32:50|34300.7|34300.7|34300.7|34300.7|34300.7|34300.7|34300.7|34300.7|0
1630661600000|2021-09-03 09:33:20|34283.13|34283.13|34283.13|34283.13|34283.13|34283.13|34283.13|34283.13|0
1630661640000|2021-09-03 09:34:00|34280.78|34280.78|34280.78|34280.78|34280.78|34280.78|34280.78|34280.78|0
1630661780000|2021-09-03 09:36:20|34263.21|34263.21|34263.21|34263.21|34263.21|34263.21|34263.21|34263.21|0
1630661810000|2021-09-03 09:36:50|34269.06|34269.06|34269.06|34269.06|34269.06|34269.06|34269.06|34269.06|0
1630661840000|2021-09-03 09:37:20|34263.21|34263.21|34263.21|34263.21|34263.21|34263.21|34263.21|34263.21|0
1630661850000|2021-09-03 09:37:30|34257.35|34257.35|34257.35|34257.35|34257.35|34257.35|34257.35|34257.35|0
1630662100000|2021-09-03 09:41:40|34274.92|34274.92|34280.78|34280.78|34280.78|34280.78|34269.06|34269.06|0
1630662180000|2021-09-03 09:43:00|34267.27|34267.27|34267.27|34267.27|34267.27|34267.27|34267.27|34267.27|0
1630662270000|2021-09-03 09:44:30|34273.12|34273.12|34278.98|34278.98|34278.98|34278.98|34273.12|34273.12|0
1630662360000|2021-09-03 09:46:00|34267.27|34267.27|34267.27|34267.27|34273.12|34273.12|34267.27|34267.27|0
1630662370000|2021-09-03 09:46:10|34261.41|34261.41|34261.41|34261.41|34261.41|34261.41|34261.41|34261.41|0
1630662480000|2021-09-03 09:48:00|34243.84|34243.84|34237.98|34237.98|34243.84|34243.84|34237.98|34237.98|0
1630662540000|2021-09-03 09:49:00|34249.7|34249.7|34255.55|34255.55|34255.55|34255.55|34249.7|34249.7|0
1630662590000|2021-09-03 09:49:50|34257.9|34257.9|34257.9|34257.9|34257.9|34257.9|34257.9|34257.9|0
1630662670000|2021-09-03 09:51:10|34269.62|34269.62|34257.9|34257.9|34269.62|34269.62|34257.9|34257.9|0
1630662690000|2021-09-03 09:51:30|34252.05|34252.05|34252.05|34252.05|34252.05|34252.05|34252.05|34252.05|0
1630662740000|2021-09-03 09:52:20|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|0
1630662750000|2021-09-03 09:52:30|34267.91|34267.91|34267.91|34267.91|34267.91|34267.91|34267.91|34267.91|0
1630662800000|2021-09-03 09:53:20|34270.26|34270.26|34267.91|34267.91|34270.26|34270.26|34267.91|34267.91|0
1630662870000|2021-09-03 09:54:30|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|0
1630662960000|2021-09-03 09:56:00|34263.21|34263.21|34263.21|34263.21|34263.21|34263.21|34263.21|34263.21|0
1630663010000|2021-09-03 09:56:50|34257.35|34257.35|34257.35|34257.35|34257.35|34257.35|34257.35|34257.35|0
1630663200000|2021-09-03 10:00:00|34263.21|34263.21|34263.21|34263.21|34263.21|34263.21|34263.21|34263.21|0
1630663210000|2021-09-03 10:00:10|34269.06|34269.06|34269.06|34269.06|34269.06|34269.06|34269.06|34269.06|0
1630663290000|2021-09-03 10:01:30|34273.77|34273.77|34271.41|34271.41|34273.77|34273.77|34271.41|34271.41|0
1630663320000|2021-09-03 10:02:00|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|0
1630663350000|2021-09-03 10:02:30|34263.21|34263.21|34263.21|34263.21|34263.21|34263.21|34263.21|34263.21|0
1630663490000|2021-09-03 10:04:50|34280.78|34280.78|34274.92|34274.92|34286.64|34286.64|34274.92|34274.92|0
1630663620000|2021-09-03 10:07:00|34286.64|34286.64|34286.64|34286.64|34286.64|34286.64|34286.64|34286.64|0
1630663630000|2021-09-03 10:07:10|34292.49|34292.49|34292.49|34292.49|34292.49|34292.49|34286.64|34286.64|0
1630663700000|2021-09-03 10:08:20|34280.78|34280.78|34280.78|34280.78|34280.78|34280.78|34280.78|34280.78|0
1630663800000|2021-09-03 10:10:00|34298.35|34298.35|34298.35|34298.35|34298.35|34298.35|34298.35|34298.35|0
1630663830000|2021-09-03 10:10:30|34310.06|34310.06|34310.06|34310.06|34310.06|34310.06|34310.06|34310.06|0
1630663840000|2021-09-03 10:10:40|34315.92|34315.92|34315.92|34315.92|34315.92|34315.92|34315.92|34315.92|0
1630663850000|2021-09-03 10:10:50|34304.21|34304.21|34298.35|34298.35|34304.21|34304.21|34298.35|34298.35|0
1630663920000|2021-09-03 10:12:00|34300.7|34300.7|34300.7|34300.7|34300.7|34300.7|34300.7|34300.7|0
1630664020000|2021-09-03 10:13:40|34294.84|34294.84|34277.27|34277.27|34294.84|34294.84|34277.27|34277.27|0
1630664060000|2021-09-03 10:14:20|34283.13|34283.13|34300.7|34300.7|34300.7|34300.7|34283.13|34283.13|0
1630664200000|2021-09-03 10:16:40|34306.56|34306.56|34312.42|34312.42|34312.42|34312.42|34306.56|34306.56|0
1630664240000|2021-09-03 10:17:20|34314.77|34314.77|34317.12|34317.12|34317.12|34317.12|34314.77|34314.77|0
1630664250000|2021-09-03 10:17:30|34322.97|34322.97|34328.83|34328.83|34328.83|34328.83|34322.97|34322.97|0
1630664400000|2021-09-03 10:20:00|34326.48|34326.48|34326.48|34326.48|34326.48|34326.48|34326.48|34326.48|0
1630664490000|2021-09-03 10:21:30|34314.77|34314.77|34314.77|34314.77|34320.62|34320.62|34314.77|34314.77|0
1630664500000|2021-09-03 10:21:40|34317.12|34317.12|34314.77|34314.77|34317.12|34317.12|34314.77|34314.77|0
1630664580000|2021-09-03 10:23:00|34308.91|34308.91|34303.05|34303.05|34308.91|34308.91|34303.05|34303.05|0
1630664600000|2021-09-03 10:23:20|34308.91|34308.91|34308.91|34308.91|34308.91|34308.91|34308.91|34308.91|0
1630664740000|2021-09-03 10:25:40|34314.77|34314.77|34314.77|34314.77|34314.77|34314.77|34314.77|34314.77|0
1630664840000|2021-09-03 10:27:20|34308.91|34308.91|34332.34|34332.34|34332.34|34332.34|34308.91|34308.91|0
1630664850000|2021-09-03 10:27:30|34326.48|34326.48|34326.48|34326.48|34326.48|34326.48|34326.48|34326.48|0
1630664950000|2021-09-03 10:29:10|34320.62|34320.62|34320.62|34320.62|34320.62|34320.62|34320.62|34320.62|0
1630664980000|2021-09-03 10:29:40|34334.13|34334.13|34334.13|34334.13|34334.13|34334.13|34334.13|34334.13|0
1630664990000|2021-09-03 10:29:50|34328.28|34328.28|34328.28|34328.28|34328.28|34328.28|34328.28|34328.28|0
1630665000000|2021-09-03 10:30:00|34325.93|34325.93|34325.93|34325.93|34325.93|34325.93|34325.93|34325.93|0
1630665080000|2021-09-03 10:31:20|34320.07|34320.07|34320.07|34320.07|34320.07|34320.07|34320.07|34320.07|0
1630665140000|2021-09-03 10:32:20|34325.93|34325.93|34331.78|34331.78|34331.78|34331.78|34325.93|34325.93|0
1630665150000|2021-09-03 10:32:30|34337.64|34337.64|34337.64|34337.64|34337.64|34337.64|34337.64|34337.64|0
1630665200000|2021-09-03 10:33:20|34343.5|34343.5|34343.5|34343.5|34343.5|34343.5|34343.5|34343.5|0
1630665220000|2021-09-03 10:33:40|34337.64|34337.64|34337.64|34337.64|34337.64|34337.64|34337.64|34337.64|0
1630665300000|2021-09-03 10:35:00|34339.99|34339.99|34339.99|34339.99|34339.99|34339.99|34339.99|34339.99|0
1630665400000|2021-09-03 10:36:40|34334.13|34334.13|34334.13|34334.13|34334.13|34334.13|34334.13|34334.13|0
1630665480000|2021-09-03 10:38:00|34347.65|34347.65|34347.65|34347.65|34347.65|34347.65|34347.65|34347.65|0
1630665500000|2021-09-03 10:38:20|34345.29|34345.29|34345.29|34345.29|34345.29|34345.29|34345.29|34345.29|0
1630665550000|2021-09-03 10:39:10|34357.01|34357.01|34351.15|34351.15|34357.01|34357.01|34351.15|34351.15|0
1630665640000|2021-09-03 10:40:40|34348.8|34348.8|34348.8|34348.8|34348.8|34348.8|34348.8|34348.8|0
1630665680000|2021-09-03 10:41:20|34351.15|34351.15|34351.15|34351.15|34351.15|34351.15|34351.15|34351.15|0
1630665700000|2021-09-03 10:41:40|34346.45|34346.45|34346.45|34346.45|34346.45|34346.45|34346.45|34346.45|0
1630665730000|2021-09-03 10:42:10|34351.15|34351.15|34353.5|34353.5|34353.5|34353.5|34351.15|34351.15|0
1630665780000|2021-09-03 10:43:00|34347.65|34347.65|34347.65|34347.65|34347.65|34347.65|34347.65|34347.65|0
1630665840000|2021-09-03 10:44:00|34335.93|34335.93|34341.79|34341.79|34341.79|34341.79|34335.93|34335.93|0
1630665860000|2021-09-03 10:44:20|34339.44|34339.44|34339.44|34339.44|34339.44|34339.44|34339.44|34339.44|0
1630665880000|2021-09-03 10:44:40|34327.72|34327.72|34327.72|34327.72|34327.72|34327.72|34327.72|34327.72|0
1630665930000|2021-09-03 10:45:30|34321.87|34321.87|34321.87|34321.87|34321.87|34321.87|34321.87|34321.87|0
1630665990000|2021-09-03 10:46:30|34327.72|34327.72|34327.72|34327.72|34327.72|34327.72|34327.72|34327.72|0
1630666050000|2021-09-03 10:47:30|34321.87|34321.87|34310.15|34310.15|34321.87|34321.87|34310.15|34310.15|0
1630666080000|2021-09-03 10:48:00|34312.5|34312.5|34312.5|34312.5|34312.5|34312.5|34312.5|34312.5|0
1630666090000|2021-09-03 10:48:10|34324.22|34324.22|34324.22|34324.22|34324.22|34324.22|34324.22|34324.22|0
1630666100000|2021-09-03 10:48:20|34337.73|34337.73|34337.73|34337.73|34337.73|34337.73|34337.73|34337.73|0
1630666200000|2021-09-03 10:50:00|34324.22|34324.22|34324.22|34324.22|34324.22|34324.22|34324.22|34324.22|0
1630666210000|2021-09-03 10:50:10|34326.57|34326.57|34326.57|34326.57|34326.57|34326.57|34326.57|34326.57|0
1630666230000|2021-09-03 10:50:30|34320.71|34320.71|34320.71|34320.71|34320.71|34320.71|34320.71|34320.71|0
1630666240000|2021-09-03 10:50:40|34334.22|34334.22|34334.22|34334.22|34334.22|34334.22|34334.22|34334.22|0
1630666250000|2021-09-03 10:50:50|34328.36|34328.36|34328.36|34328.36|34328.36|34328.36|34328.36|34328.36|0
1630666310000|2021-09-03 10:51:50|34326.01|34326.01|34323.66|34323.66|34326.01|34326.01|34323.66|34323.66|0
1630666430000|2021-09-03 10:53:50|34329.52|34329.52|34323.66|34323.66|34329.52|34329.52|34323.66|34323.66|0
1630666440000|2021-09-03 10:54:00|34311.95|34311.95|34306.09|34306.09|34311.95|34311.95|34306.09|34306.09|0
1630666450000|2021-09-03 10:54:10|34311.95|34311.95|34311.95|34311.95|34311.95|34311.95|34311.95|34311.95|0
1630666560000|2021-09-03 10:56:00|34298.44|34298.44|34298.44|34298.44|34298.44|34298.44|34298.44|34298.44|0
1630666570000|2021-09-03 10:56:10|34286.72|34286.72|34286.72|34286.72|34286.72|34286.72|34286.72|34286.72|0
1630666670000|2021-09-03 10:57:50|34292.58|34292.58|34286.72|34286.72|34292.58|34292.58|34286.72|34286.72|0
1630666690000|2021-09-03 10:58:10|34292.58|34292.58|34316.01|34316.01|34316.01|34316.01|34292.58|34292.58|0
1630666710000|2021-09-03 10:58:30|34310.15|34310.15|34298.44|34298.44|34310.15|34310.15|34298.44|34298.44|0
1630666820000|2021-09-03 11:00:20|34311.95|34311.95|34311.95|34311.95|34311.95|34311.95|34311.95|34311.95|0
1630666880000|2021-09-03 11:01:20|34298.44|34298.44|34298.44|34298.44|34298.44|34298.44|34298.44|34298.44|0
1630666890000|2021-09-03 11:01:30|34292.58|34292.58|34292.58|34292.58|34292.58|34292.58|34292.58|34292.58|0
1630666930000|2021-09-03 11:02:10|34286.72|34286.72|34286.72|34286.72|34286.72|34286.72|34286.72|34286.72|0
1630666940000|2021-09-03 11:02:20|34280.87|34280.87|34269.15|34269.15|34280.87|34280.87|34269.15|34269.15|0
1630667190000|2021-09-03 11:06:30|34275.01|34275.01|34275.01|34275.01|34275.01|34275.01|34275.01|34275.01|0
1630667210000|2021-09-03 11:06:50|34269.15|34269.15|34269.15|34269.15|34269.15|34269.15|34269.15|34269.15|0
1630667220000|2021-09-03 11:07:00|34266.8|34266.8|34266.8|34266.8|34266.8|34266.8|34266.8|34266.8|0
1630667300000|2021-09-03 11:08:20|34243.37|34243.37|34243.37|34243.37|34243.37|34243.37|34243.37|34243.37|0
1630667470000|2021-09-03 11:11:10|34202.37|34202.37|34202.37|34202.37|34202.37|34202.37|34202.37|34202.37|0
1630667490000|2021-09-03 11:11:30|34196.51|34196.51|34196.51|34196.51|34196.51|34196.51|34196.51|34196.51|0
1630667500000|2021-09-03 11:11:40|34208.23|34208.23|34208.23|34208.23|34208.23|34208.23|34208.23|34208.23|0
1630667700000|2021-09-03 11:15:00|34205.88|34205.88|34217.59|34217.59|34217.59|34217.59|34205.88|34205.88|0
1630667710000|2021-09-03 11:15:10|34205.88|34205.88|34188.3|34188.3|34205.88|34205.88|34188.3|34188.3|0
1630667730000|2021-09-03 11:15:30|34185.95|34185.95|34185.95|34185.95|34185.95|34185.95|34185.95|34185.95|0
1630667770000|2021-09-03 11:16:10|34191.81|34191.81|34174.24|34174.24|34191.81|34191.81|34174.24|34174.24|0
1630667860000|2021-09-03 11:17:40|34168.38|34168.38|34162.52|34162.52|34168.38|34168.38|34162.52|34162.52|0
1630668000000|2021-09-03 11:20:00|34174.24|34174.24|34174.24|34174.24|34174.24|34174.24|34174.24|34174.24|0
1630668060000|2021-09-03 11:21:00|34171.89|34171.89|34171.89|34171.89|34171.89|34171.89|34171.89|34171.89|0
1630668070000|2021-09-03 11:21:10|34169.54|34169.54|34169.54|34169.54|34169.54|34169.54|34169.54|34169.54|0
1630668150000|2021-09-03 11:22:30|34167.19|34167.19|34167.19|34167.19|34167.19|34167.19|34167.19|34167.19|0
1630668300000|2021-09-03 11:25:00|34169.54|34169.54|34164.83|34164.83|34169.54|34169.54|34164.83|34164.83|0
1630668320000|2021-09-03 11:25:20|34162.48|34162.48|34162.48|34162.48|34162.48|34162.48|34162.48|34162.48|0
1630668380000|2021-09-03 11:26:20|34160.13|34160.13|34160.13|34160.13|34160.13|34160.13|34160.13|34160.13|0
1630668470000|2021-09-03 11:27:50|34148.42|34148.42|34148.42|34148.42|34154.27|34154.27|34148.42|34148.42|0
1630668510000|2021-09-03 11:28:30|34154.27|34154.27|34165.99|34165.99|34165.99|34165.99|34154.27|34154.27|0
1630668730000|2021-09-03 11:32:10|34171.85|34171.85|34171.85|34171.85|34171.85|34171.85|34171.85|34171.85|0
1630668770000|2021-09-03 11:32:50|34165.99|34165.99|34165.99|34165.99|34165.99|34165.99|34165.99|34165.99|0
1630668840000|2021-09-03 11:34:00|34163.64|34163.64|34163.64|34163.64|34163.64|34163.64|34163.64|34163.64|0
1630668870000|2021-09-03 11:34:30|34161.29|34161.29|34161.29|34161.29|34161.29|34161.29|34161.29|34161.29|0
1630669030000|2021-09-03 11:37:10|34163.64|34163.64|34163.64|34163.64|34163.64|34163.64|34163.64|34163.64|0
1630669060000|2021-09-03 11:37:40|34157.78|34157.78|34157.78|34157.78|34157.78|34157.78|34157.78|34157.78|0
1630669070000|2021-09-03 11:37:50|34151.92|34151.92|34151.92|34151.92|34151.92|34151.92|34151.92|34151.92|0
1630669100000|2021-09-03 11:38:20|34146.07|34146.07|34146.07|34146.07|34146.07|34146.07|34146.07|34146.07|0
1630669160000|2021-09-03 11:39:20|34151.92|34151.92|34157.78|34157.78|34157.78|34157.78|34151.92|34151.92|0
1630669170000|2021-09-03 11:39:30|34163.64|34163.64|34163.64|34163.64|34163.64|34163.64|34163.64|34163.64|0
1630669180000|2021-09-03 11:39:40|34169.5|34169.5|34169.5|34169.5|34169.5|34169.5|34169.5|34169.5|0
1630669320000|2021-09-03 11:42:00|34181.21|34181.21|34198.78|34198.78|34198.78|34198.78|34181.21|34181.21|0
1630669330000|2021-09-03 11:42:10|34192.92|34192.92|34210.5|34210.5|34210.5|34210.5|34192.92|34192.92|0
1630669450000|2021-09-03 11:44:10|34212.85|34212.85|34212.85|34212.85|34212.85|34212.85|34212.85|34212.85|0
1630669600000|2021-09-03 11:46:40|34201.13|34201.13|34195.28|34195.28|34206.99|34206.99|34195.28|34195.28|0
1630669610000|2021-09-03 11:46:50|34189.42|34189.42|34177.7|34177.7|34189.42|34189.42|34177.7|34177.7|0
1630669640000|2021-09-03 11:47:20|34171.85|34171.85|34171.85|34171.85|34171.85|34171.85|34171.85|34171.85|0
1630669650000|2021-09-03 11:47:30|34177.7|34177.7|34183.56|34183.56|34183.56|34183.56|34177.7|34177.7|0
1630669660000|2021-09-03 11:47:40|34189.42|34189.42|34189.42|34189.42|34189.42|34189.42|34189.42|34189.42|0
1630669740000|2021-09-03 11:49:00|34195.28|34195.28|34201.13|34201.13|34201.13|34201.13|34195.28|34195.28|0
1630669800000|2021-09-03 11:50:00|34187.62|34187.62|34187.62|34187.62|34187.62|34187.62|34187.62|34187.62|0
1630669850000|2021-09-03 11:50:50|34185.27|34185.27|34159.49|34159.49|34185.27|34185.27|34159.49|34159.49|0
1630669860000|2021-09-03 11:51:00|34147.78|34147.78|34136.06|34136.06|34147.78|34147.78|34136.06|34136.06|0
1630669900000|2021-09-03 11:51:40|34153.63|34153.63|34153.63|34153.63|34153.63|34153.63|34153.63|34153.63|0
1630669940000|2021-09-03 11:52:20|34151.28|34151.28|34146.58|34146.58|34151.28|34151.28|34146.58|34146.58|0
1630670090000|2021-09-03 11:54:50|34140.72|34140.72|34158.29|34158.29|34158.29|34158.29|34140.72|34140.72|0
1630670210000|2021-09-03 11:56:50|34163|34163|34163|34163|34163|34163|34163|34163|0
1630670230000|2021-09-03 11:57:10|34168.85|34168.85|34163|34163|34168.85|34168.85|34163|34163|0
1630670330000|2021-09-03 11:58:50|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|0
1630670470000|2021-09-03 12:01:10|34167.7|34167.7|34167.7|34167.7|34167.7|34167.7|34167.7|34167.7|0
1630670530000|2021-09-03 12:02:10|34173.56|34173.56|34161.84|34161.84|34173.56|34173.56|34161.84|34161.84|0
1630670550000|2021-09-03 12:02:30|34155.98|34155.98|34150.13|34150.13|34155.98|34155.98|34150.13|34150.13|0
1630670580000|2021-09-03 12:03:00|34155.98|34155.98|34161.84|34161.84|34161.84|34161.84|34155.98|34155.98|0
1630670620000|2021-09-03 12:03:40|34175.35|34175.35|34175.35|34175.35|34175.35|34175.35|34175.35|34175.35|0
1630670650000|2021-09-03 12:04:10|34181.21|34181.21|34181.21|34181.21|34181.21|34181.21|34181.21|34181.21|0
1630670670000|2021-09-03 12:04:30|34183.56|34183.56|34188.26|34188.26|34188.26|34188.26|34183.56|34183.56|0
1630670680000|2021-09-03 12:04:40|34190.61|34190.61|34190.61|34190.61|34190.61|34190.61|34190.61|34190.61|0
1630670780000|2021-09-03 12:06:20|34214.04|34214.04|34214.04|34214.04|34214.04|34214.04|34214.04|34214.04|0
1630670910000|2021-09-03 12:08:30|34196.47|34196.47|34196.47|34196.47|34196.47|34196.47|34196.47|34196.47|0
1630670920000|2021-09-03 12:08:40|34190.61|34190.61|34190.61|34190.61|34190.61|34190.61|34190.61|34190.61|0
1630670940000|2021-09-03 12:09:00|34214.04|34214.04|34214.04|34214.04|34214.04|34214.04|34214.04|34214.04|0
1630671000000|2021-09-03 12:10:00|34202.33|34202.33|34196.47|34196.47|34202.33|34202.33|34196.47|34196.47|0
1630671040000|2021-09-03 12:10:40|34190.61|34190.61|34184.76|34184.76|34190.61|34190.61|34184.76|34184.76|0
1630671100000|2021-09-03 12:11:40|34189.46|34189.46|34189.46|34189.46|34189.46|34189.46|34189.46|34189.46|0
1630671160000|2021-09-03 12:12:40|34201.17|34201.17|34201.17|34201.17|34201.17|34201.17|34201.17|34201.17|0
1630671280000|2021-09-03 12:14:40|34203.53|34203.53|34203.53|34203.53|34203.53|34203.53|34203.53|34203.53|0
1630671340000|2021-09-03 12:15:40|34209.38|34209.38|34209.38|34209.38|34209.38|34209.38|34209.38|34209.38|0
1630671400000|2021-09-03 12:16:40|34203.53|34203.53|34197.67|34197.67|34203.53|34203.53|34197.67|34197.67|0
1630671530000|2021-09-03 12:18:50|34202.37|34202.37|34202.37|34202.37|34202.37|34202.37|34202.37|34202.37|0
1630671580000|2021-09-03 12:19:40|34208.23|34208.23|34208.23|34208.23|34208.23|34208.23|34208.23|34208.23|0
1630671620000|2021-09-03 12:20:20|34202.37|34202.37|34214.08|34214.08|34214.08|34214.08|34202.37|34202.37|0
1630671640000|2021-09-03 12:20:40|34216.44|34216.44|34204.72|34204.72|34216.44|34216.44|34204.72|34204.72|0
1630671830000|2021-09-03 12:23:50|34198.86|34198.86|34198.86|34198.86|34198.86|34198.86|34198.86|34198.86|0
1630671880000|2021-09-03 12:24:40|34193.01|34193.01|34204.72|34204.72|34204.72|34204.72|34193.01|34193.01|0
1630671890000|2021-09-03 12:24:50|34193.01|34193.01|34193.01|34193.01|34193.01|34193.01|34193.01|34193.01|0
1630671920000|2021-09-03 12:25:20|34195.36|34195.36|34195.36|34195.36|34195.36|34195.36|34195.36|34195.36|0
1630672010000|2021-09-03 12:26:50|34193.01|34193.01|34193.01|34193.01|34193.01|34193.01|34193.01|34193.01|0
1630672070000|2021-09-03 12:27:50|34204.72|34204.72|34204.72|34204.72|34204.72|34204.72|34204.72|34204.72|0
1630672140000|2021-09-03 12:29:00|34202.37|34202.37|34202.37|34202.37|34202.37|34202.37|34202.37|34202.37|0
1630672200000|2021-09-03 12:30:00|34196.51|34196.51|34184.8|34184.8|34196.51|34196.51|34184.8|34184.8|0
1630672230000|2021-09-03 12:30:30|34178.94|34178.94|34173.08|34173.08|34178.94|34178.94|34173.08|34173.08|0
1630672240000|2021-09-03 12:30:40|34170.73|34170.73|34164.88|34164.88|34170.73|34170.73|34164.88|34164.88|0
1630672250000|2021-09-03 12:30:50|34167.23|34167.23|34164.88|34164.88|34167.23|34167.23|34164.88|34164.88|0
1630672280000|2021-09-03 12:31:20|34151.36|34151.36|34151.36|34151.36|34151.36|34151.36|34151.36|34151.36|0
1630672300000|2021-09-03 12:31:40|34157.22|34157.22|34151.36|34151.36|34157.22|34157.22|34151.36|34151.36|0
1630672350000|2021-09-03 12:32:30|34157.22|34157.22|34139.65|34139.65|34157.22|34157.22|34139.65|34139.65|0
1630672360000|2021-09-03 12:32:40|34163.08|34163.08|34167.78|34167.78|34167.78|34167.78|34163.08|34163.08|0
1630672390000|2021-09-03 12:33:10|34179.5|34179.5|34191.21|34191.21|34191.21|34191.21|34179.5|34179.5|0
1630672410000|2021-09-03 12:33:30|34179.5|34179.5|34167.78|34167.78|34179.5|34179.5|34167.78|34167.78|0
1630672430000|2021-09-03 12:33:50|34160.73|34160.73|34160.73|34160.73|34160.73|34160.73|34160.73|34160.73|0
1630672450000|2021-09-03 12:34:10|34172.44|34172.44|34172.44|34172.44|34172.44|34172.44|34172.44|34172.44|0
1630672460000|2021-09-03 12:34:20|34184.16|34184.16|34184.16|34184.16|34184.16|34184.16|34184.16|34184.16|0
1630672480000|2021-09-03 12:34:40|34166.59|34166.59|34166.59|34166.59|34166.59|34166.59|34166.59|34166.59|0
1630672500000|2021-09-03 12:35:00|34178.3|34178.3|34178.3|34178.3|34191.81|34191.81|34178.3|34178.3|0
1630672550000|2021-09-03 12:35:50|34184.16|34184.16|34201.73|34201.73|34201.73|34201.73|34184.16|34184.16|0
1630672560000|2021-09-03 12:36:00|34213.44|34213.44|34213.44|34213.44|34213.44|34213.44|34213.44|34213.44|0
1630672570000|2021-09-03 12:36:10|34201.73|34201.73|34201.73|34201.73|34201.73|34201.73|34201.73|34201.73|0
1630672600000|2021-09-03 12:36:40|34215.24|34215.24|34215.24|34215.24|34215.24|34215.24|34215.24|34215.24|0
1630672620000|2021-09-03 12:37:00|34209.38|34209.38|34197.67|34197.67|34209.38|34209.38|34197.67|34197.67|0
1630672660000|2021-09-03 12:37:40|34185.95|34185.95|34185.95|34185.95|34185.95|34185.95|34185.95|34185.95|0
1630672670000|2021-09-03 12:37:50|34191.81|34191.81|34191.81|34191.81|34191.81|34191.81|34191.81|34191.81|0
1630672680000|2021-09-03 12:38:00|34197.67|34197.67|34197.67|34197.67|34197.67|34197.67|34197.67|34197.67|0
1630672750000|2021-09-03 12:39:10|34204.72|34204.72|34207.07|34207.07|34207.07|34207.07|34202.37|34202.37|0
1630672770000|2021-09-03 12:39:30|34201.22|34201.22|34201.22|34201.22|34201.22|34201.22|34201.22|34201.22|0
1630672780000|2021-09-03 12:39:40|34195.36|34195.36|34195.36|34195.36|34195.36|34195.36|34195.36|34195.36|0
1630672800000|2021-09-03 12:40:00|34181.85|34181.85|34181.85|34181.85|34181.85|34181.85|34181.85|34181.85|0
1630672810000|2021-09-03 12:40:10|34170.13|34170.13|34164.28|34164.28|34175.99|34175.99|34164.28|34164.28|0
1630672820000|2021-09-03 12:40:20|34161.92|34161.92|34161.92|34161.92|34161.92|34161.92|34161.92|34161.92|0
1630672900000|2021-09-03 12:41:40|34175.44|34175.44|34175.44|34175.44|34175.44|34175.44|34175.44|34175.44|0
1630672910000|2021-09-03 12:41:50|34181.29|34181.29|34181.29|34181.29|34181.29|34181.29|34181.29|34181.29|0
1630672920000|2021-09-03 12:42:00|34178.94|34178.94|34178.94|34178.94|34178.94|34178.94|34178.94|34178.94|0
1630672960000|2021-09-03 12:42:40|34173.08|34173.08|34167.23|34167.23|34173.08|34173.08|34167.23|34167.23|0
1630672970000|2021-09-03 12:42:50|34178.94|34178.94|34178.94|34178.94|34178.94|34178.94|34178.94|34178.94|0
1630673000000|2021-09-03 12:43:20|34173.08|34173.08|34173.08|34173.08|34173.08|34173.08|34173.08|34173.08|0
1630673170000|2021-09-03 12:46:10|34175.44|34175.44|34175.44|34175.44|34175.44|34175.44|34175.44|34175.44|0
1630673180000|2021-09-03 12:46:20|34187.15|34187.15|34187.15|34187.15|34187.15|34187.15|34187.15|34187.15|0
1630673190000|2021-09-03 12:46:30|34189.5|34189.5|34189.5|34189.5|34189.5|34189.5|34189.5|34189.5|0
1630673320000|2021-09-03 12:48:40|34201.22|34201.22|34207.07|34207.07|34207.07|34207.07|34201.22|34201.22|0
1630673340000|2021-09-03 12:49:00|34195.36|34195.36|34189.5|34189.5|34195.36|34195.36|34189.5|34189.5|0
1630673390000|2021-09-03 12:49:50|34183.64|34183.64|34171.93|34171.93|34183.64|34183.64|34171.93|34171.93|0
1630673480000|2021-09-03 12:51:20|34177.79|34177.79|34177.79|34177.79|34177.79|34177.79|34177.79|34177.79|0
1630673540000|2021-09-03 12:52:20|34183.64|34183.64|34189.5|34189.5|34189.5|34189.5|34183.64|34183.64|0
1630673550000|2021-09-03 12:52:30|34195.36|34195.36|34195.36|34195.36|34195.36|34195.36|34195.36|34195.36|0
1630673660000|2021-09-03 12:54:20|34193.01|34193.01|34193.01|34193.01|34193.01|34193.01|34193.01|34193.01|0
1630673700000|2021-09-03 12:55:00|34198.86|34198.86|34198.86|34198.86|34198.86|34198.86|34198.86|34198.86|0
1630673730000|2021-09-03 12:55:30|34204.72|34204.72|34204.72|34204.72|34204.72|34204.72|34204.72|34204.72|0
1630673860000|2021-09-03 12:57:40|34191.21|34191.21|34204.72|34204.72|34204.72|34204.72|34191.21|34191.21|0
1630673870000|2021-09-03 12:57:50|34191.21|34191.21|34191.21|34191.21|34191.21|34191.21|34191.21|34191.21|0
1630673930000|2021-09-03 12:58:50|34197.07|34197.07|34197.07|34197.07|34197.07|34197.07|34197.07|34197.07|0
1630674000000|2021-09-03 13:00:00|34202.92|34202.92|34219.34|34219.34|34219.34|34219.34|34202.92|34202.92|0
1630674050000|2021-09-03 13:00:50|34216.99|34216.99|34216.99|34216.99|34216.99|34216.99|34216.99|34216.99|0
1630674060000|2021-09-03 13:01:00|34205.28|34205.28|34205.28|34205.28|34205.28|34205.28|34205.28|34205.28|0
1630674080000|2021-09-03 13:01:20|34199.42|34199.42|34199.42|34199.42|34199.42|34199.42|34199.42|34199.42|0
1630674200000|2021-09-03 13:03:20|34187.7|34187.7|34175.99|34175.99|34187.7|34187.7|34175.99|34175.99|0
1630674210000|2021-09-03 13:03:30|34187.7|34187.7|34187.7|34187.7|34187.7|34187.7|34187.7|34187.7|0
1630674230000|2021-09-03 13:03:50|34193.56|34193.56|34193.56|34193.56|34193.56|34193.56|34193.56|34193.56|0
1630674240000|2021-09-03 13:04:00|34187.7|34187.7|34187.7|34187.7|34187.7|34187.7|34187.7|34187.7|0
1630674290000|2021-09-03 13:04:50|34193.56|34193.56|34187.7|34187.7|34193.56|34193.56|34187.7|34187.7|0
1630674320000|2021-09-03 13:05:20|34193.56|34193.56|34193.56|34193.56|34193.56|34193.56|34193.56|34193.56|0
1630674480000|2021-09-03 13:08:00|34191.21|34191.21|34191.21|34191.21|34191.21|34191.21|34191.21|34191.21|0
1630674520000|2021-09-03 13:08:40|34167.78|34167.78|34167.78|34167.78|34167.78|34167.78|34167.78|34167.78|0
1630674540000|2021-09-03 13:09:00|34173.64|34173.64|34191.21|34191.21|34191.21|34191.21|34173.64|34173.64|0
1630674720000|2021-09-03 13:12:00|34173.64|34173.64|34173.64|34173.64|34173.64|34173.64|34173.64|34173.64|0
1630674740000|2021-09-03 13:12:20|34179.5|34179.5|34179.5|34179.5|34179.5|34179.5|34179.5|34179.5|0
1630674800000|2021-09-03 13:13:20|34173.64|34173.64|34173.64|34173.64|34173.64|34173.64|34173.64|34173.64|0
1630674870000|2021-09-03 13:14:30|34167.78|34167.78|34161.92|34161.92|34167.78|34167.78|34161.92|34161.92|0
1630674890000|2021-09-03 13:14:50|34150.21|34150.21|34150.21|34150.21|34150.21|34150.21|34150.21|34150.21|0
1630674920000|2021-09-03 13:15:20|34152.56|34152.56|34152.56|34152.56|34152.56|34152.56|34152.56|34152.56|0
1630674970000|2021-09-03 13:16:10|34146.7|34146.7|34146.7|34146.7|34146.7|34146.7|34146.7|34146.7|0
1630675020000|2021-09-03 13:17:00|34144.35|34144.35|34134.95|34134.95|34144.35|34144.35|34134.95|34134.95|0
1630675040000|2021-09-03 13:17:20|34146.66|34146.66|34146.66|34146.66|34158.38|34158.38|34146.66|34146.66|0
1630675050000|2021-09-03 13:17:30|34152.52|34152.52|34152.52|34152.52|34152.52|34152.52|34152.52|34152.52|0
1630675070000|2021-09-03 13:17:50|34146.66|34146.66|34146.66|34146.66|34146.66|34146.66|34146.66|34146.66|0
1630675080000|2021-09-03 13:18:00|34134.95|34134.95|34134.95|34134.95|34134.95|34134.95|34134.95|34134.95|0
1630675100000|2021-09-03 13:18:20|34140.81|34140.81|34134.95|34134.95|34140.81|34140.81|34134.95|34134.95|0
1630675150000|2021-09-03 13:19:10|34140.81|34140.81|34127.29|34127.29|34140.81|34140.81|34121.44|34121.44|0
1630675160000|2021-09-03 13:19:20|34121.44|34121.44|34103.22|34103.22|34121.44|34121.44|34103.22|34103.22|0
1630675200000|2021-09-03 13:20:00|34091.51|34091.51|34045.16|34045.16|34091.51|34091.51|34045.16|34045.16|0
1630675240000|2021-09-03 13:20:40|34039.31|34039.31|34039.31|34039.31|34039.31|34039.31|34039.31|34039.31|0
1630675260000|2021-09-03 13:21:00|34031.1|34031.1|34026.4|34026.4|34031.1|34031.1|34026.4|34026.4|0
1630675280000|2021-09-03 13:21:20|34039.91|34039.91|34039.91|34039.91|34039.91|34039.91|34039.91|34039.91|0
1630675290000|2021-09-03 13:21:30|34022.34|34022.34|34008.27|34008.27|34022.34|34022.34|34008.27|34008.27|0
1630675300000|2021-09-03 13:21:40|34002.41|34002.41|34002.41|34002.41|34002.41|34002.41|34002.41|34002.41|0
1630675310000|2021-09-03 13:21:50|33990.7|33990.7|33990.7|33990.7|33990.7|33990.7|33990.7|33990.7|0
1630675330000|2021-09-03 13:22:10|33986|33986|33970.13|33970.13|33986|33986|33970.13|33970.13|0
1630675360000|2021-09-03 13:22:40|33956.62|33956.62|33956.62|33956.62|33956.62|33956.62|33956.62|33956.62|0
1630675370000|2021-09-03 13:22:50|33962.48|33962.48|33962.48|33962.48|33962.48|33962.48|33962.48|33962.48|0
1630675390000|2021-09-03 13:23:10|33968.34|33968.34|33974.19|33974.19|33974.19|33974.19|33968.34|33968.34|0
1630675400000|2021-09-03 13:23:20|33968.34|33968.34|33968.34|33968.34|33968.34|33968.34|33968.34|33968.34|0
1630675440000|2021-09-03 13:24:00|33962.48|33962.48|33962.48|33962.48|33962.48|33962.48|33962.48|33962.48|0
1630675450000|2021-09-03 13:24:10|33950.77|33950.77|33950.77|33950.77|33950.77|33950.77|33950.77|33950.77|0
1630675490000|2021-09-03 13:24:50|33939.05|33939.05|33933.19|33933.19|33939.05|33939.05|33933.19|33933.19|0
1630675530000|2021-09-03 13:25:30|33915.62|33915.62|33915.62|33915.62|33915.62|33915.62|33915.62|33915.62|0
1630675550000|2021-09-03 13:25:50|33927.34|33927.34|33933.19|33933.19|33939.05|33939.05|33927.34|33927.34|0
1630675570000|2021-09-03 13:26:10|33927.34|33927.34|33954.36|33954.36|33954.36|33954.36|33927.34|33927.34|0
1630675610000|2021-09-03 13:26:50|33966.07|33966.07|33966.07|33966.07|33966.07|33966.07|33966.07|33966.07|0
1630675620000|2021-09-03 13:27:00|33963.72|33963.72|33963.72|33963.72|33963.72|33963.72|33963.72|33963.72|0
1630675630000|2021-09-03 13:27:10|33952.01|33952.01|33952.01|33952.01|33952.01|33952.01|33952.01|33952.01|0
1630675690000|2021-09-03 13:28:10|33934.44|33934.44|33922.72|33922.72|33934.44|33934.44|33922.72|33922.72|0
1630675700000|2021-09-03 13:28:20|33920.37|33920.37|33920.37|33920.37|33920.37|33920.37|33920.37|33920.37|0
1630675730000|2021-09-03 13:28:50|33932.08|33932.08|33932.08|33932.08|33932.08|33932.08|33932.08|33932.08|0
1630675750000|2021-09-03 13:29:10|33937.94|33937.94|33926.23|33926.23|33937.94|33937.94|33926.23|33926.23|0
1630675780000|2021-09-03 13:29:40|33920.37|33920.37|33920.37|33920.37|33920.37|33920.37|33920.37|33920.37|0
1630675800000|2021-09-03 13:30:00|33932.08|33932.08|33932.08|33932.08|33943.8|33943.8|33932.08|33932.08|0
1630675810000|2021-09-03 13:30:10|33943.8|33943.8|33949.66|33949.66|33952.01|33952.01|33943.8|33943.8|0
1630675830000|2021-09-03 13:30:30|33967.23|33967.23|33967.23|33967.23|33967.23|33967.23|33967.23|33967.23|0
1630675850000|2021-09-03 13:30:50|33955.51|33955.51|33955.51|33955.51|33955.51|33955.51|33955.51|33955.51|0
1630675900000|2021-09-03 13:31:40|33937.94|33937.94|33937.94|33937.94|33937.94|33937.94|33937.94|33937.94|0
1630675920000|2021-09-03 13:32:00|33943.8|33943.8|33949.66|33949.66|33949.66|33949.66|33943.8|33943.8|0
1630675930000|2021-09-03 13:32:10|33943.8|33943.8|33937.94|33937.94|33943.8|33943.8|33937.94|33937.94|0
1630675950000|2021-09-03 13:32:30|33920.37|33920.37|33914.51|33914.51|33920.37|33920.37|33914.51|33914.51|0
1630675960000|2021-09-03 13:32:40|33920.37|33920.37|33918.02|33918.02|33920.37|33920.37|33918.02|33918.02|0
1630676010000|2021-09-03 13:33:30|33923.88|33923.88|33923.88|33923.88|33923.88|33923.88|33923.88|33923.88|0
1630676070000|2021-09-03 13:34:30|33912.16|33912.16|33894.59|33894.59|33912.16|33912.16|33894.59|33894.59|0
1630676080000|2021-09-03 13:34:40|33906.3|33906.3|33900.45|33900.45|33906.3|33906.3|33900.45|33900.45|0
1630676090000|2021-09-03 13:34:50|33894.59|33894.59|33894.59|33894.59|33894.59|33894.59|33894.59|33894.59|0
1630676120000|2021-09-03 13:35:20|33888.73|33888.73|33888.73|33888.73|33888.73|33888.73|33888.73|33888.73|0
1630676130000|2021-09-03 13:35:30|33900.45|33900.45|33900.45|33900.45|33900.45|33900.45|33900.45|33900.45|0
1630676140000|2021-09-03 13:35:40|33894.59|33894.59|33894.59|33894.59|33894.59|33894.59|33894.59|33894.59|0
1630676170000|2021-09-03 13:36:10|33908.1|33908.1|33908.1|33908.1|33908.1|33908.1|33908.1|33908.1|0
1630676180000|2021-09-03 13:36:20|33902.24|33902.24|33902.24|33902.24|33902.24|33902.24|33902.24|33902.24|0
1630676230000|2021-09-03 13:37:10|33884.67|33884.67|33884.67|33884.67|33884.67|33884.67|33884.67|33884.67|0
1630676270000|2021-09-03 13:37:50|33889.38|33889.38|33889.38|33889.38|33889.38|33889.38|33889.38|33889.38|0
1630676280000|2021-09-03 13:38:00|33877.66|33877.66|33877.66|33877.66|33877.66|33877.66|33877.66|33877.66|0
1630676290000|2021-09-03 13:38:10|33889.38|33889.38|33895.23|33895.23|33895.23|33895.23|33889.38|33889.38|0
1630676310000|2021-09-03 13:38:30|33908.74|33908.74|33908.74|33908.74|33908.74|33908.74|33908.74|33908.74|0
1630676360000|2021-09-03 13:39:20|33911.09|33911.09|33913.45|33913.45|33913.45|33913.45|33911.09|33911.09|0
1630676370000|2021-09-03 13:39:30|33936.87|33936.87|33936.87|33936.87|33936.87|33936.87|33936.87|33936.87|0
1630676380000|2021-09-03 13:39:40|33942.73|33942.73|33944.53|33944.53|33944.53|33944.53|33931.02|33931.02|0
1630676390000|2021-09-03 13:39:50|33938.67|33938.67|33938.67|33938.67|33938.67|33938.67|33938.67|33938.67|0
1630676430000|2021-09-03 13:40:30|33933.97|33933.97|33910.54|33910.54|33933.97|33933.97|33910.54|33910.54|0
1630676440000|2021-09-03 13:40:40|33915.24|33915.24|33921.1|33921.1|33921.1|33921.1|33915.24|33915.24|0
1630676460000|2021-09-03 13:41:00|33907.59|33907.59|33907.59|33907.59|33907.59|33907.59|33907.59|33907.59|0
1630676470000|2021-09-03 13:41:10|33921.1|33921.1|33921.1|33921.1|33923.45|33923.45|33921.1|33921.1|0
1630676500000|2021-09-03 13:41:40|33903.53|33903.53|33903.53|33903.53|33903.53|33903.53|33903.53|33903.53|0
1630676510000|2021-09-03 13:41:50|33917.04|33917.04|33917.04|33917.04|33917.04|33917.04|33917.04|33917.04|0
1630676520000|2021-09-03 13:42:00|33899.47|33899.47|33911.18|33911.18|33911.18|33911.18|33899.47|33899.47|0
1630676550000|2021-09-03 13:42:30|33899.47|33899.47|33899.47|33899.47|33899.47|33899.47|33899.47|33899.47|0
1630676560000|2021-09-03 13:42:40|33911.18|33911.18|33911.18|33911.18|33911.18|33911.18|33911.18|33911.18|0
1630676580000|2021-09-03 13:43:00|33917.04|33917.04|33930.55|33930.55|33930.55|33930.55|33917.04|33917.04|0
1630676600000|2021-09-03 13:43:20|33936.41|33936.41|33936.41|33936.41|33936.41|33936.41|33936.41|33936.41|0
1630676610000|2021-09-03 13:43:30|33948.12|33948.12|33942.26|33942.26|33948.12|33948.12|33942.26|33942.26|0
1630676680000|2021-09-03 13:44:40|33936.41|33936.41|33936.41|33936.41|33936.41|33936.41|33936.41|33936.41|0
1630676690000|2021-09-03 13:44:50|33924.69|33924.69|33918.84|33918.84|33924.69|33924.69|33918.84|33918.84|0
1630676700000|2021-09-03 13:45:00|33912.98|33912.98|33912.98|33912.98|33912.98|33912.98|33907.12|33907.12|0
1630676710000|2021-09-03 13:45:10|33895.41|33895.41|33895.41|33895.41|33895.41|33895.41|33895.41|33895.41|0
1630676750000|2021-09-03 13:45:50|33907.12|33907.12|33907.12|33907.12|33907.12|33907.12|33907.12|33907.12|0
1630676760000|2021-09-03 13:46:00|33912.98|33912.98|33912.98|33912.98|33912.98|33912.98|33912.98|33912.98|0
1630676770000|2021-09-03 13:46:10|33917.68|33917.68|33917.68|33917.68|33917.68|33917.68|33917.68|33917.68|0
1630676780000|2021-09-03 13:46:20|33929.4|33929.4|33929.4|33929.4|33929.4|33929.4|33929.4|33929.4|0
1630676790000|2021-09-03 13:46:30|33923.54|33923.54|33923.54|33923.54|33923.54|33923.54|33923.54|33923.54|0
1630676800000|2021-09-03 13:46:40|33911.82|33911.82|33929.4|33929.4|33929.4|33929.4|33911.82|33911.82|0
1630676850000|2021-09-03 13:47:30|33958.68|33958.68|33958.68|33958.68|33958.68|33958.68|33958.68|33958.68|0
1630676900000|2021-09-03 13:48:20|33976.25|33976.25|33976.25|33976.25|33976.25|33976.25|33976.25|33976.25|0
1630676940000|2021-09-03 13:49:00|33973.9|33973.9|33973.9|33973.9|33973.9|33973.9|33973.9|33973.9|0
1630676960000|2021-09-03 13:49:20|33960.39|33960.39|33960.39|33960.39|33960.39|33960.39|33960.39|33960.39|0
1630676980000|2021-09-03 13:49:40|33962.74|33962.74|33974.46|33974.46|33974.46|33974.46|33956.88|33956.88|0
1630677010000|2021-09-03 13:50:10|33955.09|33955.09|33955.09|33955.09|33955.09|33955.09|33955.09|33955.09|0
1630677030000|2021-09-03 13:50:30|33949.23|33949.23|33943.37|33943.37|33949.23|33949.23|33943.37|33943.37|0
1630677040000|2021-09-03 13:50:40|33955.09|33955.09|33966.8|33966.8|33966.8|33966.8|33955.09|33955.09|0
1630677060000|2021-09-03 13:51:00|33955.09|33955.09|33952.74|33952.74|33955.09|33955.09|33952.74|33952.74|0
1630677070000|2021-09-03 13:51:10|33946.88|33946.88|33929.31|33929.31|33946.88|33946.88|33929.31|33929.31|0
1630677120000|2021-09-03 13:52:00|33917.59|33917.59|33931.1|33931.1|33931.1|33931.1|33917.59|33917.59|0
1630677150000|2021-09-03 13:52:30|33928.75|33928.75|33940.47|33940.47|33940.47|33940.47|33928.75|33928.75|0
1630677160000|2021-09-03 13:52:40|33938.12|33938.12|33938.12|33938.12|33938.12|33938.12|33938.12|33938.12|0
1630677180000|2021-09-03 13:53:00|33949.83|33949.83|33955.69|33955.69|33955.69|33955.69|33949.83|33949.83|0
1630677190000|2021-09-03 13:53:10|33973.26|33973.26|33973.26|33973.26|33973.26|33973.26|33973.26|33973.26|0
1630677210000|2021-09-03 13:53:30|33986.77|33986.77|33986.77|33986.77|33986.77|33986.77|33986.77|33986.77|0
1630677240000|2021-09-03 13:54:00|33975.06|33975.06|33975.06|33975.06|33975.06|33975.06|33963.34|33963.34|0
1630677260000|2021-09-03 13:54:20|33979.76|33979.76|33977.41|33977.41|33979.76|33979.76|33977.41|33977.41|0
1630677300000|2021-09-03 13:55:00|33963.9|33963.9|33969.75|33969.75|33969.75|33969.75|33963.9|33963.9|0
1630677330000|2021-09-03 13:55:30|33958.04|33958.04|33963.9|33963.9|33963.9|33963.9|33958.04|33958.04|0
1630677410000|2021-09-03 13:56:50|33958.04|33958.04|33952.18|33952.18|33969.75|33969.75|33952.18|33952.18|0
1630677420000|2021-09-03 13:57:00|33969.75|33969.75|33975.61|33975.61|33975.61|33975.61|33969.75|33969.75|0
1630677430000|2021-09-03 13:57:10|33989.12|33989.12|33989.12|33989.12|33989.12|33989.12|33989.12|33989.12|0
1630677440000|2021-09-03 13:57:20|33983.26|33983.26|33983.26|33983.26|33983.26|33983.26|33983.26|33983.26|0
1630677450000|2021-09-03 13:57:30|33987.97|33987.97|33985.62|33985.62|33987.97|33987.97|33985.62|33985.62|0
1630677470000|2021-09-03 13:57:50|33979.76|33979.76|33979.76|33979.76|33979.76|33979.76|33979.76|33979.76|0
1630677480000|2021-09-03 13:58:00|33973.9|33973.9|33968.04|33968.04|33973.9|33973.9|33968.04|33968.04|0
1630677500000|2021-09-03 13:58:20|33962.19|33962.19|33962.19|33962.19|33962.19|33962.19|33962.19|33962.19|0
1630677550000|2021-09-03 13:59:10|33973.9|33973.9|33973.9|33973.9|33973.9|33973.9|33973.9|33973.9|0
1630677560000|2021-09-03 13:59:20|33997.33|33997.33|33997.33|33997.33|33997.33|33997.33|33997.33|33997.33|0
1630677580000|2021-09-03 13:59:40|33983.82|33983.82|33972.66|33972.66|33986.17|33986.17|33972.66|33972.66|0
1630677590000|2021-09-03 13:59:50|33999.68|33999.68|33999.68|33999.68|33999.68|33999.68|33999.68|33999.68|0
1630677600000|2021-09-03 14:00:00|33986.17|33986.17|33986.17|33986.17|33999.68|33999.68|33986.17|33986.17|0
1630677640000|2021-09-03 14:00:40|33999.68|33999.68|33980.91|33980.91|33999.68|33999.68|33978.56|33978.56|0
1630677650000|2021-09-03 14:00:50|33975.06|33975.06|33975.06|33975.06|33975.06|33975.06|33969.2|33969.2|0
1630677680000|2021-09-03 14:01:20|33969.2|33969.2|33969.2|33969.2|33969.2|33969.2|33969.2|33969.2|0
1630677720000|2021-09-03 14:02:00|33955.69|33955.69|33955.69|33955.69|33955.69|33955.69|33955.69|33955.69|0
1630677730000|2021-09-03 14:02:10|33949.83|33949.83|33949.83|33949.83|33949.83|33949.83|33949.83|33949.83|0
1630677740000|2021-09-03 14:02:20|33955.69|33955.69|33955.69|33955.69|33955.69|33955.69|33955.69|33955.69|0
1630677750000|2021-09-03 14:02:30|33961.55|33961.55|33967.4|33967.4|33967.4|33967.4|33961.55|33961.55|0
1630677780000|2021-09-03 14:03:00|33955.69|33955.69|33955.69|33955.69|33955.69|33955.69|33955.69|33955.69|0
1630677800000|2021-09-03 14:03:20|33969.2|33969.2|33969.2|33969.2|33969.2|33969.2|33969.2|33969.2|0
1630677810000|2021-09-03 14:03:30|33980.91|33980.91|33980.91|33980.91|33980.91|33980.91|33980.91|33980.91|0
1630677830000|2021-09-03 14:03:50|33986.77|33986.77|33969.2|33969.2|33986.77|33986.77|33969.2|33969.2|0
1630677840000|2021-09-03 14:04:00|33966.85|33966.85|33971.55|33971.55|33971.55|33971.55|33966.85|33966.85|0
1630677850000|2021-09-03 14:04:10|33989.12|33989.12|33989.12|33989.12|33989.12|33989.12|33989.12|33989.12|0
1630677920000|2021-09-03 14:05:20|33983.26|33983.26|33983.26|33983.26|33983.26|33983.26|33983.26|33983.26|0
1630677950000|2021-09-03 14:05:50|33977.41|33977.41|33977.41|33977.41|33977.41|33977.41|33977.41|33977.41|0
1630677960000|2021-09-03 14:06:00|33971.55|33971.55|33971.55|33971.55|33971.55|33971.55|33971.55|33971.55|0
1630677970000|2021-09-03 14:06:10|33959.84|33959.84|33959.84|33959.84|33959.84|33959.84|33959.84|33959.84|0
1630678000000|2021-09-03 14:06:40|33957.48|33957.48|33983.26|33983.26|33983.26|33983.26|33957.48|33957.48|0
1630678020000|2021-09-03 14:07:00|33977.41|33977.41|33971.55|33971.55|33977.41|33977.41|33971.55|33971.55|0
1630678030000|2021-09-03 14:07:10|33983.26|33983.26|33983.26|33983.26|33983.26|33983.26|33983.26|33983.26|0
1630678050000|2021-09-03 14:07:30|33987.97|33987.97|33974.46|33974.46|33987.97|33987.97|33974.46|33974.46|0
1630678060000|2021-09-03 14:07:40|33976.81|33976.81|33976.81|33976.81|33976.81|33976.81|33976.81|33976.81|0
1630678090000|2021-09-03 14:08:10|33990.32|33990.32|33990.32|33990.32|33990.32|33990.32|33990.32|33990.32|0
1630678100000|2021-09-03 14:08:20|33995.02|33995.02|33989.16|33989.16|33997.37|33997.37|33989.16|33989.16|0
1630678110000|2021-09-03 14:08:30|33983.31|33983.31|33980.96|33980.96|33983.31|33983.31|33980.96|33980.96|0
1630678120000|2021-09-03 14:08:40|33975.1|33975.1|33969.24|33969.24|33980.96|33980.96|33963.38|33963.38|0
1630678200000|2021-09-03 14:10:00|33957.53|33957.53|33975.1|33975.1|33975.1|33975.1|33957.53|33957.53|0
1630678210000|2021-09-03 14:10:10|33963.38|33963.38|33963.38|33963.38|33963.38|33963.38|33963.38|33963.38|0
1630678220000|2021-09-03 14:10:20|33957.53|33957.53|33957.53|33957.53|33957.53|33957.53|33957.53|33957.53|0
1630678230000|2021-09-03 14:10:30|33944.02|33944.02|33944.02|33944.02|33944.02|33944.02|33944.02|33944.02|0
1630678240000|2021-09-03 14:10:40|33932.3|33932.3|33928.24|33928.24|33945.81|33945.81|33928.24|33928.24|0
1630678260000|2021-09-03 14:11:00|33939.95|33939.95|33943.46|33943.46|33945.81|33945.81|33939.95|33939.95|0
1630678270000|2021-09-03 14:11:10|33937.6|33937.6|33937.6|33937.6|33937.6|33937.6|33937.6|33937.6|0
1630678290000|2021-09-03 14:11:30|33924.09|33924.09|33924.09|33924.09|33924.09|33924.09|33924.09|33924.09|0
1630678300000|2021-09-03 14:11:40|33935.81|33935.81|33929.95|33929.95|33935.81|33935.81|33929.95|33929.95|0
1630678310000|2021-09-03 14:11:50|33924.09|33924.09|33918.24|33918.24|33924.09|33924.09|33918.24|33918.24|0
1630678320000|2021-09-03 14:12:00|33915.88|33915.88|33933.46|33933.46|33933.46|33933.46|33915.88|33915.88|0
1630678330000|2021-09-03 14:12:10|33946.97|33946.97|33946.97|33946.97|33946.97|33946.97|33946.97|33946.97|0
1630678350000|2021-09-03 14:12:30|33958.68|33958.68|33964.54|33964.54|33964.54|33964.54|33958.68|33958.68|0
1630678360000|2021-09-03 14:12:40|33951.03|33951.03|33951.03|33951.03|33951.03|33951.03|33951.03|33951.03|0
1630678370000|2021-09-03 14:12:50|33945.17|33945.17|33952.82|33952.82|33952.82|33952.82|33939.31|33939.31|0
1630678390000|2021-09-03 14:13:10|33970.4|33970.4|33958.68|33958.68|33970.4|33970.4|33958.68|33958.68|0
1630678400000|2021-09-03 14:13:20|33961.03|33961.03|33961.03|33961.03|33961.03|33961.03|33961.03|33961.03|0
1630678410000|2021-09-03 14:13:30|33966.89|33966.89|33966.89|33966.89|33966.89|33966.89|33966.89|33966.89|0
1630678420000|2021-09-03 14:13:40|33990.32|33990.32|33984.46|33984.46|33990.32|33990.32|33984.46|33984.46|0
1630678430000|2021-09-03 14:13:50|33996.18|33996.18|33996.18|33996.18|33996.18|33996.18|33996.18|33996.18|0
1630678450000|2021-09-03 14:14:10|34002.03|34002.03|33996.18|33996.18|34002.03|34002.03|33996.18|33996.18|0
1630678460000|2021-09-03 14:14:20|34002.03|34002.03|34002.03|34002.03|34002.03|34002.03|34002.03|34002.03|0
1630678480000|2021-09-03 14:14:40|34013.75|34013.75|34043.07|34043.07|34043.07|34043.07|34013.75|34013.75|0
1630678500000|2021-09-03 14:15:00|34031.36|34031.36|34031.36|34031.36|34031.36|34031.36|34031.36|34031.36|0
1630678520000|2021-09-03 14:15:20|34043.07|34043.07|34037.22|34037.22|34043.07|34043.07|34037.22|34037.22|0
1630678530000|2021-09-03 14:15:30|34031.36|34031.36|34031.36|34031.36|34031.36|34031.36|34031.36|34031.36|0
1630678550000|2021-09-03 14:15:50|34004.34|34004.34|34004.34|34004.34|34004.34|34004.34|34004.34|34004.34|0
1630678580000|2021-09-03 14:16:20|33998.48|33998.48|33992.62|33992.62|33998.48|33998.48|33992.62|33992.62|0
1630678590000|2021-09-03 14:16:30|34004.34|34004.34|34004.34|34004.34|34004.34|34004.34|34004.34|34004.34|0
1630678600000|2021-09-03 14:16:40|33998.48|33998.48|34025.5|34025.5|34025.5|34025.5|33998.48|33998.48|0
1630678650000|2021-09-03 14:17:30|34039.01|34039.01|34039.01|34039.01|34039.01|34039.01|34039.01|34039.01|0
1630678660000|2021-09-03 14:17:40|34041.37|34041.37|34041.37|34041.37|34041.37|34041.37|34041.37|34041.37|0
1630678670000|2021-09-03 14:17:50|34054.88|34054.88|34041.37|34041.37|34054.88|34054.88|34041.37|34041.37|0
1630678680000|2021-09-03 14:18:00|34070.65|34070.65|34088.22|34088.22|34088.22|34088.22|34070.65|34070.65|0
1630678690000|2021-09-03 14:18:10|34092.93|34092.93|34078.86|34078.86|34092.93|34092.93|34078.86|34078.86|0
1630678720000|2021-09-03 14:18:40|34092.37|34092.37|34092.37|34092.37|34092.37|34092.37|34092.37|34092.37|0
1630678730000|2021-09-03 14:18:50|34078.86|34078.86|34078.86|34078.86|34078.86|34078.86|34078.86|34078.86|0
1630678750000|2021-09-03 14:19:10|34102.29|34102.29|34102.29|34102.29|34102.29|34102.29|34102.29|34102.29|0
1630678760000|2021-09-03 14:19:20|34115.8|34115.8|34102.29|34102.29|34115.8|34115.8|34102.29|34102.29|0
1630678770000|2021-09-03 14:19:30|34099.94|34099.94|34094.08|34094.08|34099.94|34099.94|34094.08|34094.08|0
1630678790000|2021-09-03 14:19:50|34088.22|34088.22|34078.86|34078.86|34088.22|34088.22|34076.51|34076.51|0
1630678800000|2021-09-03 14:20:00|34096.43|34096.43|34082.92|34082.92|34096.43|34096.43|34082.92|34082.92|0
1630678830000|2021-09-03 14:20:30|34109.94|34109.94|34109.94|34109.94|34109.94|34109.94|34109.94|34109.94|0
1630678870000|2021-09-03 14:21:10|34092.37|34092.37|34109.94|34109.94|34109.94|34109.94|34092.37|34092.37|0
1630678910000|2021-09-03 14:21:50|34115.8|34115.8|34115.8|34115.8|34115.8|34115.8|34115.8|34115.8|0
1630678920000|2021-09-03 14:22:00|34109.94|34109.94|34109.94|34109.94|34109.94|34109.94|34109.94|34109.94|0
1630678950000|2021-09-03 14:22:30|34104.09|34104.09|34104.09|34104.09|34104.09|34104.09|34104.09|34104.09|0
1630678980000|2021-09-03 14:23:00|34092.37|34092.37|34109.94|34109.94|34109.94|34109.94|34092.37|34092.37|0
1630679000000|2021-09-03 14:23:20|34082.92|34082.92|34082.92|34082.92|34082.92|34082.92|34082.92|34082.92|0
1630679010000|2021-09-03 14:23:30|34088.78|34088.78|34088.78|34088.78|34088.78|34088.78|34088.78|34088.78|0
1630679020000|2021-09-03 14:23:40|34071.21|34071.21|34071.21|34071.21|34071.21|34071.21|34071.21|34071.21|0
1630679030000|2021-09-03 14:23:50|34082.92|34082.92|34109.94|34109.94|34109.94|34109.94|34082.92|34082.92|0
1630679050000|2021-09-03 14:24:10|34107.59|34107.59|34105.24|34105.24|34107.59|34107.59|34105.24|34105.24|0
1630679060000|2021-09-03 14:24:20|34099.38|34099.38|34105.24|34105.24|34105.24|34105.24|34099.38|34099.38|0
1630679080000|2021-09-03 14:24:40|34099.38|34099.38|34099.38|34099.38|34099.38|34099.38|34099.38|34099.38|0
1630679100000|2021-09-03 14:25:00|34072.36|34072.36|34072.36|34072.36|34072.36|34072.36|34072.36|34072.36|0
1630679110000|2021-09-03 14:25:10|34084.08|34084.08|34066.5|34066.5|34084.08|34084.08|34066.5|34066.5|0
1630679120000|2021-09-03 14:25:20|34060.65|34060.65|34079.37|34079.37|34084.08|34084.08|34054.79|34054.79|0
1630679130000|2021-09-03 14:25:30|34092.88|34092.88|34106.4|34106.4|34106.4|34106.4|34092.88|34092.88|0
1630679160000|2021-09-03 14:26:00|34104.04|34104.04|34098.19|34098.19|34104.04|34104.04|34086.47|34086.47|0
1630679190000|2021-09-03 14:26:30|34086.47|34086.47|34074.76|34074.76|34086.47|34086.47|34074.76|34074.76|0
1630679200000|2021-09-03 14:26:40|34057.19|34057.19|34057.19|34057.19|34057.19|34057.19|34057.19|34057.19|0
1630679220000|2021-09-03 14:27:00|34061.89|34061.89|34050.17|34050.17|34067.75|34067.75|34050.17|34050.17|0
1630679230000|2021-09-03 14:27:10|34073.6|34073.6|34091.17|34091.17|34091.17|34091.17|34073.6|34073.6|0
1630679240000|2021-09-03 14:27:20|34097.03|34097.03|34097.03|34097.03|34097.03|34097.03|34097.03|34097.03|0
1630679260000|2021-09-03 14:27:40|34091.17|34091.17|34079.46|34079.46|34091.17|34091.17|34079.46|34079.46|0
1630679280000|2021-09-03 14:28:00|34073.6|34073.6|34073.6|34073.6|34073.6|34073.6|34073.6|34073.6|0
1630679300000|2021-09-03 14:28:20|34079.46|34079.46|34085.32|34085.32|34085.32|34085.32|34079.46|34079.46|0
1630679390000|2021-09-03 14:29:50|34079.46|34079.46|34073.6|34073.6|34079.46|34079.46|34073.6|34073.6|0
1630679410000|2021-09-03 14:30:10|34060.09|34060.09|34046.58|34046.58|34060.09|34060.09|34046.58|34046.58|0
1630679420000|2021-09-03 14:30:20|34051.28|34051.28|34073.6|34073.6|34078.31|34078.31|34051.28|34051.28|0
1630679430000|2021-09-03 14:30:30|34085.32|34085.32|34085.32|34085.32|34085.32|34085.32|34085.32|34085.32|0
1630679460000|2021-09-03 14:31:00|34079.46|34079.46|34079.46|34079.46|34079.46|34079.46|34079.46|34079.46|0
1630679470000|2021-09-03 14:31:10|34091.17|34091.17|34091.17|34091.17|34091.17|34091.17|34091.17|34091.17|0
1630679490000|2021-09-03 14:31:30|34108.75|34108.75|34108.75|34108.75|34108.75|34108.75|34108.75|34108.75|0
1630679500000|2021-09-03 14:31:40|34114.6|34114.6|34114.6|34114.6|34114.6|34114.6|34114.6|34114.6|0
1630679520000|2021-09-03 14:32:00|34119.31|34119.31|34116.95|34116.95|34119.31|34119.31|34116.95|34116.95|0
1630679530000|2021-09-03 14:32:10|34114.6|34114.6|34112.25|34112.25|34114.6|34114.6|34112.25|34112.25|0
1630679560000|2021-09-03 14:32:40|34106.4|34106.4|34106.4|34106.4|34106.4|34106.4|34106.4|34106.4|0
1630679570000|2021-09-03 14:32:50|34100.54|34100.54|34094.68|34094.68|34100.54|34100.54|34094.68|34094.68|0
1630679580000|2021-09-03 14:33:00|34088.82|34088.82|34088.82|34088.82|34088.82|34088.82|34088.82|34088.82|0
1630679600000|2021-09-03 14:33:20|34091.17|34091.17|34088.82|34088.82|34091.17|34091.17|34088.82|34088.82|0
1630679630000|2021-09-03 14:33:50|34061.8|34061.8|34061.8|34061.8|34061.8|34061.8|34061.8|34061.8|0
1630679650000|2021-09-03 14:34:10|34055.94|34055.94|34055.94|34055.94|34055.94|34055.94|34055.94|34055.94|0
1630679660000|2021-09-03 14:34:20|34069.46|34069.46|34069.46|34069.46|34069.46|34069.46|34069.46|34069.46|0
1630679690000|2021-09-03 14:34:50|34042.43|34042.43|34042.43|34042.43|34042.43|34042.43|34042.43|34042.43|0
1630679710000|2021-09-03 14:35:10|34044.78|34044.78|34044.78|34044.78|34044.78|34044.78|34044.78|34044.78|0
1630679720000|2021-09-03 14:35:20|34038.93|34038.93|34038.93|34038.93|34038.93|34038.93|34038.93|34038.93|0
1630679730000|2021-09-03 14:35:30|34033.07|34033.07|34033.07|34033.07|34033.07|34033.07|34033.07|34033.07|0
1630679760000|2021-09-03 14:36:00|34021.36|34021.36|34021.36|34021.36|34021.36|34021.36|34021.36|34021.36|0
1630679800000|2021-09-03 14:36:40|34023.71|34023.71|34023.71|34023.71|34023.71|34023.71|34023.71|34023.71|0
1630679820000|2021-09-03 14:37:00|34029.56|34029.56|34035.42|34035.42|34035.42|34035.42|34029.56|34029.56|0
1630679880000|2021-09-03 14:38:00|34033.07|34033.07|34033.07|34033.07|34033.07|34033.07|34033.07|34033.07|0
1630679890000|2021-09-03 14:38:10|34035.42|34035.42|34023.71|34023.71|34035.42|34035.42|34023.71|34023.71|0
1630679910000|2021-09-03 14:38:30|34017.85|34017.85|34017.85|34017.85|34017.85|34017.85|34017.85|34017.85|0
1630679940000|2021-09-03 14:39:00|34029.56|34029.56|34017.85|34017.85|34029.56|34029.56|34017.85|34017.85|0
1630679980000|2021-09-03 14:39:40|34013.15|34013.15|33995.58|33995.58|34013.15|34013.15|33995.58|33995.58|0
1630679990000|2021-09-03 14:39:50|33989.72|33989.72|33989.72|33989.72|33989.72|33989.72|33989.72|33989.72|0
1630680000000|2021-09-03 14:40:00|33992.07|33992.07|33992.07|33992.07|33992.07|33992.07|33992.07|33992.07|0
1630680010000|2021-09-03 14:40:10|34003.78|34003.78|34003.78|34003.78|34003.78|34003.78|34003.78|34003.78|0
1630680060000|2021-09-03 14:41:00|34001.43|34001.43|34003.78|34003.78|34003.78|34003.78|34001.43|34001.43|0
1630680100000|2021-09-03 14:41:40|33992.07|33992.07|33978|33978|33992.07|33992.07|33978|33978|0
1630680110000|2021-09-03 14:41:50|33975.65|33975.65|33975.65|33975.65|33975.65|33975.65|33975.65|33975.65|0
1630680130000|2021-09-03 14:42:10|33978|33978|33978|33978|33978|33978|33978|33978|0
1630680160000|2021-09-03 14:42:40|33972.15|33972.15|33972.15|33972.15|33972.15|33972.15|33972.15|33972.15|0
1630680190000|2021-09-03 14:43:10|33978|33978|33978|33978|33978|33978|33978|33978|0
1630680200000|2021-09-03 14:43:20|33980.35|33980.35|33980.35|33980.35|33980.35|33980.35|33980.35|33980.35|0
1630680290000|2021-09-03 14:44:50|33978|33978|33982.71|33982.71|33982.71|33982.71|33978|33978|0
1630680300000|2021-09-03 14:45:00|33970.99|33970.99|33965.13|33965.13|33970.99|33970.99|33965.13|33965.13|0
1630680310000|2021-09-03 14:45:10|33959.28|33959.28|33959.28|33959.28|33959.28|33959.28|33959.28|33959.28|0
1630680340000|2021-09-03 14:45:40|33954.57|33954.57|33951.07|33951.07|33954.57|33954.57|33948.72|33948.72|0
1630680350000|2021-09-03 14:45:50|33956.93|33956.93|33954.57|33954.57|33956.93|33956.93|33954.57|33954.57|0
1630680390000|2021-09-03 14:46:30|33948.72|33948.72|33948.72|33948.72|33948.72|33948.72|33948.72|33948.72|0
1630680490000|2021-09-03 14:48:10|33951.07|33951.07|33951.07|33951.07|33951.07|33951.07|33951.07|33951.07|0
1630680500000|2021-09-03 14:48:20|33962.78|33962.78|33956.93|33956.93|33962.78|33962.78|33956.93|33956.93|0
1630680510000|2021-09-03 14:48:30|33968.64|33968.64|33968.64|33968.64|33968.64|33968.64|33968.64|33968.64|0
1630680540000|2021-09-03 14:49:00|33955.13|33955.13|33955.13|33955.13|33955.13|33955.13|33955.13|33955.13|0
1630680550000|2021-09-03 14:49:10|33949.27|33949.27|33949.27|33949.27|33949.27|33949.27|33949.27|33949.27|0
1630680560000|2021-09-03 14:49:20|33955.13|33955.13|33978.56|33978.56|33978.56|33978.56|33955.13|33955.13|0
1630680580000|2021-09-03 14:49:40|33976.21|33976.21|33976.21|33976.21|33976.21|33976.21|33976.21|33976.21|0
1630680590000|2021-09-03 14:49:50|33971.5|33971.5|33971.5|33971.5|33971.5|33971.5|33971.5|33971.5|0
1630680610000|2021-09-03 14:50:10|33959.79|33959.79|33959.79|33959.79|33959.79|33959.79|33959.79|33959.79|0
1630680620000|2021-09-03 14:50:20|33977.36|33977.36|33965.65|33965.65|33977.36|33977.36|33965.65|33965.65|0
1630680640000|2021-09-03 14:50:40|33983.22|33983.22|33983.22|33983.22|33983.22|33983.22|33983.22|33983.22|0
1630680660000|2021-09-03 14:51:00|33980.87|33980.87|33980.87|33980.87|33980.87|33980.87|33980.87|33980.87|0
1630680670000|2021-09-03 14:51:10|33983.22|33983.22|33983.22|33983.22|33983.22|33983.22|33983.22|33983.22|0
1630680700000|2021-09-03 14:51:40|33985.57|33985.57|33985.57|33985.57|33985.57|33985.57|33985.57|33985.57|0
1630680720000|2021-09-03 14:52:00|33979.71|33979.71|33985.57|33985.57|33985.57|33985.57|33979.71|33979.71|0
1630680730000|2021-09-03 14:52:10|33968|33968|33968|33968|33968|33968|33968|33968|0
1630680760000|2021-09-03 14:52:40|33962.14|33962.14|33962.14|33962.14|33962.14|33962.14|33962.14|33962.14|0
1630680770000|2021-09-03 14:52:50|33968|33968|33979.71|33979.71|33979.71|33979.71|33968|33968|0
1630680780000|2021-09-03 14:53:00|33973.86|33973.86|33973.86|33973.86|33973.86|33973.86|33973.86|33973.86|0
1630680860000|2021-09-03 14:54:20|34009|34009|34014.86|34014.86|34014.86|34014.86|34009|34009|0
1630680870000|2021-09-03 14:54:30|34032.43|34032.43|34014.86|34014.86|34032.43|34032.43|34014.86|34014.86|0
1630680900000|2021-09-03 14:55:00|34017.21|34017.21|34014.86|34014.86|34017.21|34017.21|34014.86|34014.86|0
1630681000000|2021-09-03 14:56:40|34020.71|34020.71|34023.06|34023.06|34023.06|34023.06|34003.14|34003.14|0
1630681010000|2021-09-03 14:56:50|34017.21|34017.21|34023.06|34023.06|34023.06|34023.06|34017.21|34017.21|0
1630681020000|2021-09-03 14:57:00|34017.21|34017.21|34017.21|34017.21|34017.21|34017.21|34017.21|34017.21|0
1630681050000|2021-09-03 14:57:30|34023.06|34023.06|34036.58|34036.58|34036.58|34036.58|34023.06|34023.06|0
1630681070000|2021-09-03 14:57:50|34030.72|34030.72|34013.15|34013.15|34030.72|34030.72|34013.15|34013.15|0
1630681080000|2021-09-03 14:58:00|34015.5|34015.5|34015.5|34015.5|34015.5|34015.5|34015.5|34015.5|0
1630681140000|2021-09-03 14:59:00|34029.01|34029.01|34029.01|34029.01|34029.01|34029.01|34029.01|34029.01|0
1630681160000|2021-09-03 14:59:20|34015.5|34015.5|34021.36|34021.36|34021.36|34021.36|34015.5|34015.5|0
1630681180000|2021-09-03 14:59:40|34034.87|34034.87|34034.87|34034.87|34034.87|34034.87|34034.87|34034.87|0
1630681190000|2021-09-03 14:59:50|34037.22|34037.22|34039.57|34039.57|34039.57|34039.57|34037.22|34037.22|0
1630681210000|2021-09-03 15:00:10|34034.87|34034.87|34034.87|34034.87|34034.87|34034.87|34034.87|34034.87|0
1630681230000|2021-09-03 15:00:30|34032.52|34032.52|34032.52|34032.52|34032.52|34032.52|34032.52|34032.52|0
1630681240000|2021-09-03 15:00:40|34026.66|34026.66|34026.66|34026.66|34026.66|34026.66|34026.66|34026.66|0
1630681290000|2021-09-03 15:01:30|34044.23|34044.23|34055.94|34055.94|34055.94|34055.94|34044.23|34044.23|0
1630681320000|2021-09-03 15:02:00|34050.09|34050.09|34032.52|34032.52|34050.09|34050.09|34032.52|34032.52|0
1630681430000|2021-09-03 15:03:50|34038.37|34038.37|34044.23|34044.23|34044.23|34044.23|34038.37|34038.37|0
1630681440000|2021-09-03 15:04:00|34050.09|34050.09|34050.09|34050.09|34050.09|34050.09|34050.09|34050.09|0
1630681500000|2021-09-03 15:05:00|34052.44|34052.44|34050.09|34050.09|34052.44|34052.44|34050.09|34050.09|0
1630681540000|2021-09-03 15:05:40|34055.94|34055.94|34044.23|34044.23|34055.94|34055.94|34044.23|34044.23|0
1630681550000|2021-09-03 15:05:50|34055.94|34055.94|34055.94|34055.94|34055.94|34055.94|34055.94|34055.94|0
1630681580000|2021-09-03 15:06:20|34061.8|34061.8|34067.66|34067.66|34067.66|34067.66|34061.8|34061.8|0
1630681600000|2021-09-03 15:06:40|34070.01|34070.01|34072.36|34072.36|34072.36|34072.36|34070.01|34070.01|0
1630681630000|2021-09-03 15:07:10|34066.5|34066.5|34060.65|34060.65|34066.5|34066.5|34060.65|34060.65|0
1630681710000|2021-09-03 15:08:30|34066.5|34066.5|34072.36|34072.36|34072.36|34072.36|34066.5|34066.5|0
1630681760000|2021-09-03 15:09:20|34060.65|34060.65|34060.65|34060.65|34060.65|34060.65|34060.65|34060.65|0
1630681800000|2021-09-03 15:10:00|34058.3|34058.3|34058.3|34058.3|34058.3|34058.3|34058.3|34058.3|0
1630681840000|2021-09-03 15:10:40|34060.65|34060.65|34060.65|34060.65|34060.65|34060.65|34060.65|34060.65|0
1630681850000|2021-09-03 15:10:50|34054.79|34054.79|34048.93|34048.93|34054.79|34054.79|34048.93|34048.93|0
1630681880000|2021-09-03 15:11:20|34053.63|34053.63|34071.21|34071.21|34071.21|34071.21|34053.63|34053.63|0
1630681900000|2021-09-03 15:11:40|34073.56|34073.56|34073.56|34073.56|34073.56|34073.56|34073.56|34073.56|0
1630682000000|2021-09-03 15:13:20|34067.7|34067.7|34073.56|34073.56|34073.56|34073.56|34067.7|34067.7|0
1630682010000|2021-09-03 15:13:30|34068.85|34068.85|34068.85|34068.85|34068.85|34068.85|34068.85|34068.85|0
1630682020000|2021-09-03 15:13:40|34066.5|34066.5|34066.5|34066.5|34066.5|34066.5|34066.5|34066.5|0
1630682040000|2021-09-03 15:14:00|34060.65|34060.65|34060.65|34060.65|34060.65|34060.65|34060.65|34060.65|0
1630682050000|2021-09-03 15:14:10|34058.3|34058.3|34058.3|34058.3|34058.3|34058.3|34058.3|34058.3|0
1630682090000|2021-09-03 15:14:50|34055.94|34055.94|34055.94|34055.94|34055.94|34055.94|34055.94|34055.94|0
1630682100000|2021-09-03 15:15:00|34053.59|34053.59|34053.59|34053.59|34053.59|34053.59|34053.59|34053.59|0
1630682140000|2021-09-03 15:15:40|34047.74|34047.74|34047.74|34047.74|34047.74|34047.74|34047.74|34047.74|0
1630682150000|2021-09-03 15:15:50|34052.44|34052.44|34052.44|34052.44|34052.44|34052.44|34052.44|34052.44|0
1630682190000|2021-09-03 15:16:30|34025.42|34025.42|34020.71|34020.71|34025.42|34025.42|34020.71|34020.71|0
1630682200000|2021-09-03 15:16:40|34018.36|34018.36|34018.36|34018.36|34018.36|34018.36|34018.36|34018.36|0
1630682210000|2021-09-03 15:16:50|34012.51|34012.51|34024.22|34024.22|34024.22|34024.22|34012.51|34012.51|0
1630682260000|2021-09-03 15:17:40|34018.36|34018.36|34018.36|34018.36|34018.36|34018.36|34018.36|34018.36|0
1630682290000|2021-09-03 15:18:10|34012.51|34012.51|34018.36|34018.36|34018.36|34018.36|34012.51|34012.51|0
1630682300000|2021-09-03 15:18:20|34016.01|34016.01|34016.01|34016.01|34016.01|34016.01|34016.01|34016.01|0
1630682310000|2021-09-03 15:18:30|34004.3|34004.3|34004.3|34004.3|34004.3|34004.3|34004.3|34004.3|0
1630682320000|2021-09-03 15:18:40|33998.44|33998.44|33998.44|33998.44|33998.44|33998.44|33998.44|33998.44|0
1630682400000|2021-09-03 15:20:00|33984.93|33984.93|33977.87|33977.87|33984.93|33984.93|33977.87|33977.87|0
1630682420000|2021-09-03 15:20:20|33980.23|33980.23|33980.23|33980.23|33980.23|33980.23|33980.23|33980.23|0
1630682430000|2021-09-03 15:20:30|33982.58|33982.58|33982.58|33982.58|33982.58|33982.58|33982.58|33982.58|0
1630682440000|2021-09-03 15:20:40|33988.43|33988.43|34006.01|34006.01|34006.01|34006.01|33988.43|33988.43|0
1630682460000|2021-09-03 15:21:00|34000.15|34000.15|34000.15|34000.15|34000.15|34000.15|34000.15|34000.15|0
1630682480000|2021-09-03 15:21:20|34004.85|34004.85|34031.87|34031.87|34031.87|34031.87|34004.85|34004.85|0
1630682500000|2021-09-03 15:21:40|34008.44|34008.44|34037.73|34037.73|34037.73|34037.73|34008.44|34008.44|0
1630682520000|2021-09-03 15:22:00|34042.43|34042.43|34042.43|34042.43|34042.43|34042.43|34042.43|34042.43|0
1630682530000|2021-09-03 15:22:10|34036.58|34036.58|34036.58|34036.58|34036.58|34036.58|34036.58|34036.58|0
1630682550000|2021-09-03 15:22:30|34034.22|34034.22|34034.22|34034.22|34034.22|34034.22|34034.22|34034.22|0
1630682560000|2021-09-03 15:22:40|34038.93|34038.93|34025.42|34025.42|34038.93|34038.93|34025.42|34025.42|0
1630682600000|2021-09-03 15:23:20|34023.06|34023.06|34023.06|34023.06|34023.06|34023.06|34023.06|34023.06|0
1630682620000|2021-09-03 15:23:40|34028.92|34028.92|34028.92|34028.92|34028.92|34028.92|34028.92|34028.92|0
1630682650000|2021-09-03 15:24:10|34026.57|34026.57|34026.57|34026.57|34026.57|34026.57|34026.57|34026.57|0
1630682680000|2021-09-03 15:24:40|34033.62|34033.62|34033.62|34033.62|34033.62|34033.62|34033.62|34033.62|0
1630682690000|2021-09-03 15:24:50|34039.48|34039.48|34032.43|34032.43|34039.48|34039.48|34032.43|34032.43|0
1630682700000|2021-09-03 15:25:00|34027.73|34027.73|34027.73|34027.73|34027.73|34027.73|34027.73|34027.73|0
1630682710000|2021-09-03 15:25:10|34033.58|34033.58|34033.58|34033.58|34033.58|34033.58|34033.58|34033.58|0
1630682720000|2021-09-03 15:25:20|34021.87|34021.87|34021.87|34021.87|34021.87|34021.87|34021.87|34021.87|0
1630682740000|2021-09-03 15:25:40|34016.01|34016.01|34016.01|34016.01|34016.01|34016.01|34016.01|34016.01|0
1630682770000|2021-09-03 15:26:10|34027.73|34027.73|34027.73|34027.73|34027.73|34027.73|34027.73|34027.73|0
1630682840000|2021-09-03 15:27:20|34032.43|34032.43|34032.43|34032.43|34032.43|34032.43|34032.43|34032.43|0
1630682860000|2021-09-03 15:27:40|34038.29|34038.29|34035.93|34035.93|34040.64|34040.64|34035.93|34035.93|0
1630682880000|2021-09-03 15:28:00|34040.64|34040.64|34054.7|34054.7|34054.7|34054.7|34040.64|34040.64|0
1630682890000|2021-09-03 15:28:10|34057.05|34057.05|34057.05|34057.05|34057.05|34057.05|34057.05|34057.05|0
1630682910000|2021-09-03 15:28:30|34051.2|34051.2|34057.05|34057.05|34057.05|34057.05|34051.2|34051.2|0
1630682920000|2021-09-03 15:28:40|34051.2|34051.2|34064.71|34064.71|34064.71|34064.71|34051.2|34051.2|0
1630682940000|2021-09-03 15:29:00|34070.56|34070.56|34070.56|34070.56|34070.56|34070.56|34064.71|34064.71|0
1630682950000|2021-09-03 15:29:10|34076.42|34076.42|34076.42|34076.42|34076.42|34076.42|34076.42|34076.42|0
1630682960000|2021-09-03 15:29:20|34070.56|34070.56|34070.56|34070.56|34070.56|34070.56|34070.56|34070.56|0
1630682970000|2021-09-03 15:29:30|34076.42|34076.42|34099.85|34099.85|34099.85|34099.85|34076.42|34076.42|0
1630682990000|2021-09-03 15:29:50|34102.2|34102.2|34090.49|34090.49|34102.2|34102.2|34090.49|34090.49|0
1630912500000|2021-09-06 07:15:00|34192.49|34192.49|34210.06|34210.06|34210.06|34210.06|34192.49|34192.49|0
1630912550000|2021-09-06 07:15:50|34215.92|34215.92|34215.92|34215.92|34215.92|34215.92|34215.92|34215.92|0
1630912560000|2021-09-06 07:16:00|34227.63|34227.63|34227.63|34227.63|34227.63|34227.63|34227.63|34227.63|0
1630912610000|2021-09-06 07:16:50|34225.28|34225.28|34232.34|34232.34|34232.34|34232.34|34225.28|34225.28|0
1630912620000|2021-09-06 07:17:00|34227.63|34227.63|34268.63|34268.63|34268.63|34268.63|34227.63|34227.63|0
1630912640000|2021-09-06 07:17:20|34266.28|34266.28|34266.28|34266.28|34266.28|34266.28|34266.28|34266.28|0
1630912780000|2021-09-06 07:19:40|34283.85|34283.85|34283.85|34283.85|34283.85|34283.85|34283.85|34283.85|0
1630912800000|2021-09-06 07:20:00|34295.57|34295.57|34304.97|34304.97|34304.97|34304.97|34295.57|34295.57|0
1630912810000|2021-09-06 07:20:10|34302.62|34302.62|34302.62|34302.62|34302.62|34302.62|34302.62|34302.62|0
1630912880000|2021-09-06 07:21:20|34296.76|34296.76|34296.76|34296.76|34296.76|34296.76|34296.76|34296.76|0
1630912900000|2021-09-06 07:21:40|34302.62|34302.62|34302.62|34302.62|34302.62|34302.62|34302.62|34302.62|0
1630912920000|2021-09-06 07:22:00|34314.34|34314.34|34314.34|34314.34|34314.34|34314.34|34314.34|34314.34|0
1630912930000|2021-09-06 07:22:10|34331.91|34331.91|34331.91|34331.91|34331.91|34331.91|34331.91|34331.91|0
1630913050000|2021-09-06 07:24:10|34341.31|34341.31|34343.66|34343.66|34343.66|34343.66|34341.31|34341.31|0
1630913060000|2021-09-06 07:24:20|34384.2|34384.2|34397.71|34397.71|34397.71|34397.71|34384.2|34384.2|0
1630913070000|2021-09-06 07:24:30|34356.71|34356.71|34350.85|34350.85|34356.71|34356.71|34350.85|34350.85|0
1630913090000|2021-09-06 07:24:50|34344.99|34344.99|34344.99|34344.99|34344.99|34344.99|34344.99|34344.99|0
1630913100000|2021-09-06 07:25:00|34339.14|34339.14|34339.14|34339.14|34339.14|34339.14|34339.14|34339.14|0
1630913180000|2021-09-06 07:26:20|34332.08|34332.08|34332.08|34332.08|34332.08|34332.08|34332.08|34332.08|0
1630913200000|2021-09-06 07:26:40|34337.94|34337.94|34337.94|34337.94|34337.94|34337.94|34337.94|34337.94|0
1630913230000|2021-09-06 07:27:10|34335.59|34335.59|34335.59|34335.59|34335.59|34335.59|34335.59|34335.59|0
1630913240000|2021-09-06 07:27:20|34333.24|34333.24|34333.24|34333.24|34333.24|34333.24|34333.24|34333.24|0
1630913270000|2021-09-06 07:27:50|34327.38|34327.38|34327.38|34327.38|34327.38|34327.38|34327.38|34327.38|0
1630913300000|2021-09-06 07:28:20|34321.52|34321.52|34321.52|34321.52|34321.52|34321.52|34321.52|34321.52|0
1630913310000|2021-09-06 07:28:30|34323.87|34323.87|34323.87|34323.87|34323.87|34323.87|34323.87|34323.87|0
1630913400000|2021-09-06 07:30:00|34310.36|34310.36|34319.77|34319.77|34322.12|34322.12|34310.36|34310.36|0
1630913440000|2021-09-06 07:30:40|34354.91|34354.91|34354.91|34354.91|34354.91|34354.91|34354.91|34354.91|0
1630913460000|2021-09-06 07:31:00|34337.34|34337.34|34337.34|34337.34|34337.34|34337.34|34337.34|34337.34|0
1630913510000|2021-09-06 07:31:50|34354.91|34354.91|34354.91|34354.91|34354.91|34354.91|34354.91|34354.91|0
1630913530000|2021-09-06 07:32:10|34360.77|34360.77|34360.77|34360.77|34360.77|34360.77|34360.77|34360.77|0
1630913620000|2021-09-06 07:33:40|34372.48|34372.48|34372.48|34372.48|34372.48|34372.48|34372.48|34372.48|0
1630913660000|2021-09-06 07:34:20|34385.99|34385.99|34385.99|34385.99|34385.99|34385.99|34385.99|34385.99|0
1630913690000|2021-09-06 07:34:50|34380.14|34380.14|34380.14|34380.14|34380.14|34380.14|34380.14|34380.14|0
1630913740000|2021-09-06 07:35:40|34368.42|34368.42|34368.42|34368.42|34368.42|34368.42|34368.42|34368.42|0
1630913760000|2021-09-06 07:36:00|34363.72|34363.72|34361.37|34361.37|34366.07|34366.07|34361.37|34361.37|0
1630913820000|2021-09-06 07:37:00|34366.07|34366.07|34366.07|34366.07|34366.07|34366.07|34366.07|34366.07|0
1630914010000|2021-09-06 07:40:10|34373.12|34373.12|34373.12|34373.12|34373.12|34373.12|34373.12|34373.12|0
1630914150000|2021-09-06 07:42:30|34359.61|34359.61|34394.76|34394.76|34394.76|34394.76|34359.61|34359.61|0
1630914310000|2021-09-06 07:45:10|34377.19|34377.19|34377.19|34377.19|34377.19|34377.19|34377.19|34377.19|0
1630914350000|2021-09-06 07:45:50|34406.47|34406.47|34406.47|34406.47|34406.47|34406.47|34406.47|34406.47|0
1630914360000|2021-09-06 07:46:00|34400.61|34400.61|34400.61|34400.61|34400.61|34400.61|34400.61|34400.61|0
1630914380000|2021-09-06 07:46:20|34391.21|34391.21|34391.21|34391.21|34391.21|34391.21|34391.21|34391.21|0
1630914420000|2021-09-06 07:47:00|34393.56|34393.56|34393.56|34393.56|34393.56|34393.56|34393.56|34393.56|0
1630914440000|2021-09-06 07:47:20|34405.27|34405.27|34405.27|34405.27|34405.27|34405.27|34405.27|34405.27|0
1630914480000|2021-09-06 07:48:00|34422.85|34422.85|34422.85|34422.85|34422.85|34422.85|34422.85|34422.85|0
1630914600000|2021-09-06 07:50:00|34436.36|34436.36|34436.36|34436.36|34436.36|34436.36|34436.36|34436.36|0
1630914630000|2021-09-06 07:50:30|34442.21|34442.21|34453.93|34453.93|34453.93|34453.93|34442.21|34442.21|0
1630914650000|2021-09-06 07:50:50|34440.42|34440.42|34440.42|34440.42|34440.42|34440.42|34440.42|34440.42|0
1630914720000|2021-09-06 07:52:00|34452.13|34452.13|34459.19|34459.19|34459.19|34459.19|34452.13|34452.13|0
1630914810000|2021-09-06 07:53:30|34465.04|34465.04|34490.27|34490.27|34490.27|34490.27|34465.04|34465.04|0
1630914900000|2021-09-06 07:55:00|34478.55|34478.55|34478.55|34478.55|34478.55|34478.55|34478.55|34478.55|0
1630914910000|2021-09-06 07:55:10|34484.41|34484.41|34466.84|34466.84|34484.41|34484.41|34460.98|34460.98|0
1630914950000|2021-09-06 07:55:50|34471.54|34471.54|34469.19|34469.19|34471.54|34471.54|34469.19|34469.19|0
1630915020000|2021-09-06 07:57:00|34480.91|34480.91|34480.91|34480.91|34480.91|34480.91|34480.91|34480.91|0
1630915080000|2021-09-06 07:58:00|34485.61|34485.61|34485.61|34485.61|34485.61|34485.61|34485.61|34485.61|0
1630915120000|2021-09-06 07:58:40|34468.04|34468.04|34468.04|34468.04|34468.04|34468.04|34468.04|34468.04|0
1630915140000|2021-09-06 07:59:00|34444.61|34444.61|34444.61|34444.61|34444.61|34444.61|34444.61|34444.61|0
1630915270000|2021-09-06 08:01:10|34462.18|34462.18|34462.18|34462.18|34462.18|34462.18|34462.18|34462.18|0
1630915380000|2021-09-06 08:03:00|34468.04|34468.04|34468.04|34468.04|34468.04|34468.04|34468.04|34468.04|0
1630915400000|2021-09-06 08:03:20|34473.89|34473.89|34473.89|34473.89|34473.89|34473.89|34473.89|34473.89|0
1630915560000|2021-09-06 08:06:00|34462.14|34462.14|34440.42|34440.42|34462.14|34462.14|34440.42|34440.42|0
1630915610000|2021-09-06 08:06:50|34428.7|34428.7|34411.13|34411.13|34428.7|34428.7|34411.13|34411.13|0
1630915630000|2021-09-06 08:07:10|34428.7|34428.7|34434.56|34434.56|34434.56|34434.56|34428.7|34428.7|0
1630915690000|2021-09-06 08:08:10|34422.85|34422.85|34422.85|34422.85|34422.85|34422.85|34422.85|34422.85|0
1630915760000|2021-09-06 08:09:20|34418.14|34418.14|34418.14|34418.14|34418.14|34418.14|34418.14|34418.14|0
1630915800000|2021-09-06 08:10:00|34453.29|34453.29|34459.14|34459.14|34459.14|34459.14|34453.29|34453.29|0
1630915840000|2021-09-06 08:10:40|34465|34465|34453.29|34453.29|34465|34465|34453.29|34453.29|0
1630915860000|2021-09-06 08:11:00|34459.14|34459.14|34459.14|34459.14|34459.14|34459.14|34459.14|34459.14|0
1630915890000|2021-09-06 08:11:30|34466.2|34466.2|34466.2|34466.2|34466.2|34466.2|34466.2|34466.2|0
1630915900000|2021-09-06 08:11:40|34461.5|34461.5|34461.5|34461.5|34461.5|34461.5|34461.5|34461.5|0
1630915920000|2021-09-06 08:12:00|34459.14|34459.14|34459.14|34459.14|34459.14|34459.14|34459.14|34459.14|0
1630916070000|2021-09-06 08:14:30|34453.29|34453.29|34453.29|34453.29|34453.29|34453.29|34453.29|34453.29|0
1630916640000|2021-09-06 08:24:00|34457.99|34457.99|34463.85|34463.85|34463.85|34463.85|34457.99|34457.99|0
1630916660000|2021-09-06 08:24:20|34452.13|34452.13|34452.13|34452.13|34452.13|34452.13|34452.13|34452.13|0
1630916690000|2021-09-06 08:24:50|34454.48|34454.48|34454.48|34454.48|34454.48|34454.48|34454.48|34454.48|0
1630916700000|2021-09-06 08:25:00|34456.83|34456.83|34463.89|34463.89|34463.89|34463.89|34456.83|34456.83|0
1630916710000|2021-09-06 08:25:10|34468.59|34468.59|34468.59|34468.59|34468.59|34468.59|34468.59|34468.59|0
1630916720000|2021-09-06 08:25:20|34470.94|34470.94|34470.94|34470.94|34470.94|34470.94|34470.94|34470.94|0
1630916780000|2021-09-06 08:26:20|34465.08|34465.08|34465.08|34465.08|34465.08|34465.08|34465.08|34465.08|0
1630916840000|2021-09-06 08:27:20|34472.14|34472.14|34474.49|34474.49|34474.49|34474.49|34472.14|34472.14|0
1630916850000|2021-09-06 08:27:30|34476.84|34476.84|34479.19|34479.19|34479.19|34479.19|34476.84|34476.84|0
1630916860000|2021-09-06 08:27:40|34481.54|34481.54|34481.54|34481.54|34481.54|34481.54|34481.54|34481.54|0
1630916950000|2021-09-06 08:29:10|34474.49|34474.49|34474.49|34474.49|34474.49|34474.49|34474.49|34474.49|0
1630916990000|2021-09-06 08:29:50|34456.92|34456.92|34456.92|34456.92|34456.92|34456.92|34456.92|34456.92|0
1630917000000|2021-09-06 08:30:00|34451.06|34451.06|34451.06|34451.06|34451.06|34451.06|34451.06|34451.06|0
1630917010000|2021-09-06 08:30:10|34444.01|34444.01|34444.01|34444.01|34444.01|34444.01|34444.01|34444.01|0
1630917030000|2021-09-06 08:30:30|34438.15|34438.15|34438.15|34438.15|34438.15|34438.15|34438.15|34438.15|0
1630917080000|2021-09-06 08:31:20|34435.8|34435.8|34435.8|34435.8|34435.8|34435.8|34435.8|34435.8|0
1630917110000|2021-09-06 08:31:50|34447.51|34447.51|34447.51|34447.51|34447.51|34447.51|34447.51|34447.51|0
1630917120000|2021-09-06 08:32:00|34453.37|34453.37|34453.37|34453.37|34459.23|34459.23|34453.37|34453.37|0
1630917220000|2021-09-06 08:33:40|34448.67|34448.67|34448.67|34448.67|34448.67|34448.67|34448.67|34448.67|0
1630917290000|2021-09-06 08:34:50|34466.24|34466.24|34472.1|34472.1|34472.1|34472.1|34466.24|34466.24|0
1630917390000|2021-09-06 08:36:30|34454.53|34454.53|34460.38|34460.38|34472.1|34472.1|34454.53|34454.53|0
1630917420000|2021-09-06 08:37:00|34466.24|34466.24|34477.95|34477.95|34477.95|34477.95|34466.24|34466.24|0
1630917440000|2021-09-06 08:37:20|34495.53|34495.53|34495.53|34495.53|34495.53|34495.53|34495.53|34495.53|0
1630917450000|2021-09-06 08:37:30|34501.38|34501.38|34499.03|34499.03|34501.38|34501.38|34499.03|34499.03|0
1630917460000|2021-09-06 08:37:40|34504.89|34504.89|34504.89|34504.89|34504.89|34504.89|34504.89|34504.89|0
1630917470000|2021-09-06 08:37:50|34493.17|34493.17|34487.32|34487.32|34493.17|34493.17|34487.32|34487.32|0
1630917600000|2021-09-06 08:40:00|34499.03|34499.03|34499.03|34499.03|34499.03|34499.03|34499.03|34499.03|0
1630917630000|2021-09-06 08:40:30|34501.38|34501.38|34501.38|34501.38|34501.38|34501.38|34501.38|34501.38|0
1630917710000|2021-09-06 08:41:50|34507.24|34507.24|34513.1|34513.1|34513.1|34513.1|34507.24|34507.24|0
1630917720000|2021-09-06 08:42:00|34518.95|34518.95|34518.95|34518.95|34518.95|34518.95|34518.95|34518.95|0
1630917730000|2021-09-06 08:42:10|34523.66|34523.66|34523.66|34523.66|34523.66|34523.66|34523.66|34523.66|0
1630917790000|2021-09-06 08:43:10|34506.09|34506.09|34506.09|34506.09|34506.09|34506.09|34506.09|34506.09|0
1630917840000|2021-09-06 08:44:00|34535.37|34535.37|34535.37|34535.37|34535.37|34535.37|34535.37|34535.37|0
1630917960000|2021-09-06 08:46:00|34523.66|34523.66|34523.66|34523.66|34523.66|34523.66|34523.66|34523.66|0
1630918070000|2021-09-06 08:47:50|34528.36|34528.36|34528.36|34528.36|34528.36|34528.36|34528.36|34528.36|0
1630918080000|2021-09-06 08:48:00|34541.87|34541.87|34541.87|34541.87|34541.87|34541.87|34541.87|34541.87|0
1630918110000|2021-09-06 08:48:30|34553.58|34553.58|34553.58|34553.58|34553.58|34553.58|34553.58|34553.58|0
1630918120000|2021-09-06 08:48:40|34559.44|34559.44|34559.44|34559.44|34559.44|34559.44|34559.44|34559.44|0
1630918150000|2021-09-06 08:49:10|34565.3|34565.3|34565.3|34565.3|34565.3|34565.3|34565.3|34565.3|0
1630918160000|2021-09-06 08:49:20|34570|34570|34575.86|34575.86|34575.86|34575.86|34570|34570|0
1630918220000|2021-09-06 08:50:20|34570|34570|34570|34570|34570|34570|34570|34570|0
1630918250000|2021-09-06 08:50:50|34567.65|34567.65|34572.35|34572.35|34572.35|34572.35|34567.65|34567.65|0
1630918260000|2021-09-06 08:51:00|34589.92|34589.92|34589.92|34589.92|34589.92|34589.92|34589.92|34589.92|0
1630918350000|2021-09-06 08:52:30|34601.64|34601.64|34601.64|34601.64|34601.64|34601.64|34601.64|34601.64|0
1630918380000|2021-09-06 08:53:00|34589.92|34589.92|34589.92|34589.92|34589.92|34589.92|34589.92|34589.92|0
1630918400000|2021-09-06 08:53:20|34578.21|34578.21|34578.21|34578.21|34578.21|34578.21|34578.21|34578.21|0
1630918430000|2021-09-06 08:53:50|34566.5|34566.5|34566.5|34566.5|34566.5|34566.5|34566.5|34566.5|0
1630918440000|2021-09-06 08:54:00|34578.21|34578.21|34589.92|34589.92|34589.92|34589.92|34578.21|34578.21|0
1630918510000|2021-09-06 08:55:10|34584.07|34584.07|34575.86|34575.86|34584.07|34584.07|34575.86|34575.86|0
1630918520000|2021-09-06 08:55:20|34573.51|34573.51|34573.51|34573.51|34573.51|34573.51|34573.51|34573.51|0
1630918540000|2021-09-06 08:55:40|34575.86|34575.86|34575.86|34575.86|34575.86|34575.86|34575.86|34575.86|0
1630918620000|2021-09-06 08:57:00|34564.14|34564.14|34564.14|34564.14|34564.14|34564.14|34564.14|34564.14|0
1630918810000|2021-09-06 09:00:10|34550.63|34550.63|34550.63|34550.63|34550.63|34550.63|34550.63|34550.63|0
1630918870000|2021-09-06 09:01:10|34555.34|34555.34|34555.34|34555.34|34555.34|34555.34|34555.34|34555.34|0
1630918890000|2021-09-06 09:01:30|34550.63|34550.63|34548.28|34548.28|34550.63|34550.63|34548.28|34548.28|0
1630918900000|2021-09-06 09:01:40|34542.42|34542.42|34542.42|34542.42|34542.42|34542.42|34542.42|34542.42|0
1630918920000|2021-09-06 09:02:00|34540.07|34540.07|34540.07|34540.07|34540.07|34540.07|34540.07|34540.07|0
1630918980000|2021-09-06 09:03:00|34534.22|34534.22|34534.22|34534.22|34534.22|34534.22|34534.22|34534.22|0
1630919000000|2021-09-06 09:03:20|34522.5|34522.5|34522.5|34522.5|34522.5|34522.5|34522.5|34522.5|0
1630919080000|2021-09-06 09:04:40|34528.36|34528.36|34528.36|34528.36|34528.36|34528.36|34528.36|34528.36|0
1630919200000|2021-09-06 09:06:40|34516.64|34516.64|34510.79|34510.79|34516.64|34516.64|34510.79|34510.79|0
1630919250000|2021-09-06 09:07:30|34493.22|34493.22|34493.22|34493.22|34493.22|34493.22|34493.22|34493.22|0
1630919270000|2021-09-06 09:07:50|34487.36|34487.36|34481.5|34481.5|34487.36|34487.36|34481.5|34481.5|0
1630919290000|2021-09-06 09:08:10|34476.8|34476.8|34476.8|34476.8|34476.8|34476.8|34476.8|34476.8|0
1630919370000|2021-09-06 09:09:30|34479.15|34479.15|34479.15|34479.15|34479.15|34479.15|34479.15|34479.15|0
1630919490000|2021-09-06 09:11:30|34496.72|34496.72|34496.72|34496.72|34496.72|34496.72|34496.72|34496.72|0
1630919530000|2021-09-06 09:12:10|34502.58|34502.58|34502.58|34502.58|34502.58|34502.58|34502.58|34502.58|0
1630919580000|2021-09-06 09:13:00|34514.29|34514.29|34514.29|34514.29|34514.29|34514.29|34514.29|34514.29|0
1630919610000|2021-09-06 09:13:30|34527.8|34527.8|34527.8|34527.8|34527.8|34527.8|34527.8|34527.8|0
1630919620000|2021-09-06 09:13:40|34539.52|34539.52|34539.52|34539.52|34539.52|34539.52|34539.52|34539.52|0
1630919670000|2021-09-06 09:14:30|34533.66|34533.66|34533.66|34533.66|34533.66|34533.66|34533.66|34533.66|0
1630919820000|2021-09-06 09:17:00|34539.52|34539.52|34568.81|34568.81|34568.81|34568.81|34539.52|34539.52|0
1630919830000|2021-09-06 09:17:10|34574.66|34574.66|34574.66|34574.66|34574.66|34574.66|34574.66|34574.66|0
1630919860000|2021-09-06 09:17:40|34568.81|34568.81|34568.81|34568.81|34568.81|34568.81|34568.81|34568.81|0
1630919910000|2021-09-06 09:18:30|34557.09|34557.09|34557.09|34557.09|34557.09|34557.09|34557.09|34557.09|0
1630919970000|2021-09-06 09:19:30|34545.38|34545.38|34545.38|34545.38|34545.38|34545.38|34545.38|34545.38|0
1630919980000|2021-09-06 09:19:40|34551.23|34551.23|34551.23|34551.23|34551.23|34551.23|34551.23|34551.23|0
1630920000000|2021-09-06 09:20:00|34555.94|34555.94|34555.94|34555.94|34555.94|34555.94|34555.94|34555.94|0
1630920020000|2021-09-06 09:20:20|34573.51|34573.51|34580.52|34580.52|34591.08|34591.08|34573.51|34573.51|0
1630920040000|2021-09-06 09:20:40|34586.38|34586.38|34586.38|34586.38|34586.38|34586.38|34586.38|34586.38|0
1630920050000|2021-09-06 09:20:50|34592.23|34592.23|34592.23|34592.23|34592.23|34592.23|34592.23|34592.23|0
1630920060000|2021-09-06 09:21:00|34603.95|34603.95|34592.23|34592.23|34609.81|34609.81|34592.23|34592.23|0
1630920070000|2021-09-06 09:21:10|34586.38|34586.38|34580.52|34580.52|34586.38|34586.38|34580.52|34580.52|0
1630920090000|2021-09-06 09:21:30|34586.38|34586.38|34592.23|34592.23|34592.23|34592.23|34586.38|34586.38|0
1630920200000|2021-09-06 09:23:20|34580.52|34580.52|34580.52|34580.52|34580.52|34580.52|34580.52|34580.52|0
1630920220000|2021-09-06 09:23:40|34585.22|34585.22|34585.22|34585.22|34585.22|34585.22|34585.22|34585.22|0
1630920270000|2021-09-06 09:24:30|34596.94|34596.94|34596.94|34596.94|34596.94|34596.94|34596.94|34596.94|0
1630920410000|2021-09-06 09:26:50|34599.29|34599.29|34575.86|34575.86|34599.29|34599.29|34575.86|34575.86|0
1630920510000|2021-09-06 09:28:30|34581.72|34581.72|34581.72|34581.72|34581.72|34581.72|34581.72|34581.72|0
1630920590000|2021-09-06 09:29:50|34575.86|34575.86|34575.86|34575.86|34575.86|34575.86|34575.86|34575.86|0
1630920620000|2021-09-06 09:30:20|34581.72|34581.72|34581.72|34581.72|34581.72|34581.72|34581.72|34581.72|0
1630920630000|2021-09-06 09:30:30|34593.43|34593.43|34599.29|34599.29|34599.29|34599.29|34593.43|34593.43|0
1630920650000|2021-09-06 09:30:50|34603.99|34603.99|34603.99|34603.99|34603.99|34603.99|34603.99|34603.99|0
1630920780000|2021-09-06 09:33:00|34601.64|34601.64|34599.29|34599.29|34601.64|34601.64|34599.29|34599.29|0
1630920890000|2021-09-06 09:34:50|34593.43|34593.43|34599.29|34599.29|34599.29|34599.29|34593.43|34593.43|0
1630921030000|2021-09-06 09:37:10|34611|34611|34616.86|34616.86|34616.86|34616.86|34611|34611|0
1630921130000|2021-09-06 09:38:50|34611|34611|34611|34611|34611|34611|34611|34611|0
1630921160000|2021-09-06 09:39:20|34616.86|34616.86|34611|34611|34616.86|34616.86|34611|34611|0
1630921180000|2021-09-06 09:39:40|34615.7|34615.7|34618.06|34618.06|34618.06|34618.06|34615.7|34615.7|0
1630921230000|2021-09-06 09:40:30|34615.7|34615.7|34615.7|34615.7|34615.7|34615.7|34615.7|34615.7|0
1630921310000|2021-09-06 09:41:50|34603.99|34603.99|34603.99|34603.99|34603.99|34603.99|34603.99|34603.99|0
1630921320000|2021-09-06 09:42:00|34621.56|34621.56|34621.56|34621.56|34621.56|34621.56|34621.56|34621.56|0
1630921500000|2021-09-06 09:45:00|34619.21|34619.21|34619.21|34619.21|34619.21|34619.21|34619.21|34619.21|0
1630921790000|2021-09-06 09:49:50|34625.07|34625.07|34632.12|34632.12|34632.12|34632.12|34625.07|34625.07|0
1630921830000|2021-09-06 09:50:30|34620.41|34620.41|34620.41|34620.41|34620.41|34620.41|34620.41|34620.41|0
1630921840000|2021-09-06 09:50:40|34626.26|34626.26|34626.26|34626.26|34626.26|34626.26|34626.26|34626.26|0
1630921880000|2021-09-06 09:51:20|34620.41|34620.41|34620.41|34620.41|34620.41|34620.41|34620.41|34620.41|0
1630921940000|2021-09-06 09:52:20|34608.69|34608.69|34608.69|34608.69|34608.69|34608.69|34608.69|34608.69|0
1630922060000|2021-09-06 09:54:20|34620.41|34620.41|34614.55|34614.55|34620.41|34620.41|34614.55|34614.55|0
1630922070000|2021-09-06 09:54:30|34620.41|34620.41|34620.41|34620.41|34620.41|34620.41|34620.41|34620.41|0
1630922090000|2021-09-06 09:54:50|34626.26|34626.26|34626.26|34626.26|34626.26|34626.26|34626.26|34626.26|0
1630922110000|2021-09-06 09:55:10|34620.41|34620.41|34620.41|34620.41|34620.41|34620.41|34620.41|34620.41|0
1630922210000|2021-09-06 09:56:50|34614.55|34614.55|34626.26|34626.26|34626.26|34626.26|34614.55|34614.55|0
1630922230000|2021-09-06 09:57:10|34637.98|34637.98|34637.98|34637.98|34637.98|34637.98|34637.98|34637.98|0
1630922260000|2021-09-06 09:57:40|34635.63|34635.63|34635.63|34635.63|34635.63|34635.63|34635.63|34635.63|0
1630922300000|2021-09-06 09:58:20|34642.68|34642.68|34642.68|34642.68|34642.68|34642.68|34642.68|34642.68|0
1630922400000|2021-09-06 10:00:00|34635.63|34635.63|34630.92|34630.92|34635.63|34635.63|34630.92|34630.92|0
1630922420000|2021-09-06 10:00:20|34642.64|34642.64|34648.5|34648.5|34648.5|34648.5|34642.64|34642.64|0
1630922500000|2021-09-06 10:01:40|34654.35|34654.35|34654.35|34654.35|34654.35|34654.35|34654.35|34654.35|0
1630922720000|2021-09-06 10:05:20|34648.5|34648.5|34642.64|34642.64|34648.5|34648.5|34642.64|34642.64|0
1630922850000|2021-09-06 10:07:30|34640.29|34640.29|34640.29|34640.29|34640.29|34640.29|34640.29|34640.29|0
1630922890000|2021-09-06 10:08:10|34642.64|34642.64|34642.64|34642.64|34642.64|34642.64|34642.64|34642.64|0
1630922940000|2021-09-06 10:09:00|34640.29|34640.29|34640.29|34640.29|34640.29|34640.29|34640.29|34640.29|0
1630922980000|2021-09-06 10:09:40|34637.94|34637.94|34637.94|34637.94|34637.94|34637.94|34637.94|34637.94|0
1630922990000|2021-09-06 10:09:50|34635.59|34635.59|34635.59|34635.59|34635.59|34635.59|34635.59|34635.59|0
1630923000000|2021-09-06 10:10:00|34633.23|34633.23|34630.88|34630.88|34633.23|34633.23|34630.88|34630.88|0
1630923020000|2021-09-06 10:10:20|34636.74|34636.74|34636.74|34636.74|34636.74|34636.74|34636.74|34636.74|0
1630923080000|2021-09-06 10:11:20|34630.88|34630.88|34630.88|34630.88|34630.88|34630.88|34630.88|34630.88|0
1630923200000|2021-09-06 10:13:20|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|0
1630923220000|2021-09-06 10:13:40|34630.88|34630.88|34630.88|34630.88|34630.88|34630.88|34630.88|34630.88|0
1630923430000|2021-09-06 10:17:10|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|0
1630923530000|2021-09-06 10:18:50|34616.82|34616.82|34616.82|34616.82|34616.82|34616.82|34616.82|34616.82|0
1630923660000|2021-09-06 10:21:00|34628.53|34628.53|34628.53|34628.53|34628.53|34628.53|34628.53|34628.53|0
1630923670000|2021-09-06 10:21:10|34634.39|34634.39|34634.39|34634.39|34640.25|34640.25|34634.39|34634.39|0
1630923820000|2021-09-06 10:23:40|34628.53|34628.53|34628.53|34628.53|34628.53|34628.53|34628.53|34628.53|0
1630923970000|2021-09-06 10:26:10|34640.25|34640.25|34640.25|34640.25|34640.25|34640.25|34640.25|34640.25|0
1630924180000|2021-09-06 10:29:40|34634.39|34634.39|34634.39|34634.39|34634.39|34634.39|34634.39|34634.39|0
1630924200000|2021-09-06 10:30:00|34632.04|34632.04|34632.04|34632.04|34632.04|34632.04|34632.04|34632.04|0
1630924260000|2021-09-06 10:31:00|34629.69|34629.69|34629.69|34629.69|34629.69|34629.69|34629.69|34629.69|0
1630924460000|2021-09-06 10:34:20|34634.39|34634.39|34634.39|34634.39|34634.39|34634.39|34634.39|34634.39|0
1630924500000|2021-09-06 10:35:00|34640.25|34640.25|34640.25|34640.25|34640.25|34640.25|34640.25|34640.25|0
1630924530000|2021-09-06 10:35:30|34637.9|34637.9|34637.9|34637.9|34637.9|34637.9|34637.9|34637.9|0
1630924540000|2021-09-06 10:35:40|34635.54|34635.54|34635.54|34635.54|34635.54|34635.54|34635.54|34635.54|0
1630924590000|2021-09-06 10:36:30|34629.69|34629.69|34629.69|34629.69|34629.69|34629.69|34629.69|34629.69|0
1630924610000|2021-09-06 10:36:50|34617.97|34617.97|34617.97|34617.97|34617.97|34617.97|34617.97|34617.97|0
1630924620000|2021-09-06 10:37:00|34613.27|34613.27|34605.06|34605.06|34613.27|34613.27|34605.06|34605.06|0
1630924660000|2021-09-06 10:37:40|34602.71|34602.71|34600.36|34600.36|34602.71|34602.71|34600.36|34600.36|0
1630924730000|2021-09-06 10:38:50|34606.22|34606.22|34606.22|34606.22|34606.22|34606.22|34606.22|34606.22|0
1630924800000|2021-09-06 10:40:00|34600.36|34600.36|34600.36|34600.36|34600.36|34600.36|34600.36|34600.36|0
1630924810000|2021-09-06 10:40:10|34617.93|34617.93|34617.93|34617.93|34617.93|34617.93|34617.93|34617.93|0
1630924820000|2021-09-06 10:40:20|34622.63|34622.63|34622.63|34622.63|34622.63|34622.63|34622.63|34622.63|0
1630924860000|2021-09-06 10:41:00|34610.92|34610.92|34606.22|34606.22|34610.92|34610.92|34606.22|34606.22|0
1630925110000|2021-09-06 10:45:10|34600.36|34600.36|34600.36|34600.36|34600.36|34600.36|34600.36|34600.36|0
1630925220000|2021-09-06 10:47:00|34598.01|34598.01|34598.01|34598.01|34598.01|34598.01|34598.01|34598.01|0
1630925410000|2021-09-06 10:50:10|34593.31|34593.31|34593.31|34593.31|34593.31|34593.31|34593.31|34593.31|0
1630925440000|2021-09-06 10:50:40|34605.02|34605.02|34610.88|34610.88|34610.88|34610.88|34605.02|34605.02|0
1630925460000|2021-09-06 10:51:00|34608.53|34608.53|34608.53|34608.53|34608.53|34608.53|34608.53|34608.53|0
1630925500000|2021-09-06 10:51:40|34602.67|34602.67|34602.67|34602.67|34602.67|34602.67|34602.67|34602.67|0
1630925530000|2021-09-06 10:52:10|34600.32|34600.32|34597.97|34597.97|34600.32|34600.32|34597.97|34597.97|0
1630925640000|2021-09-06 10:54:00|34600.32|34600.32|34600.32|34600.32|34600.32|34600.32|34600.32|34600.32|0
1630925820000|2021-09-06 10:57:00|34594.46|34594.46|34586.25|34586.25|34594.46|34594.46|34586.25|34586.25|0
1630925990000|2021-09-06 10:59:50|34580.4|34580.4|34592.11|34592.11|34592.11|34592.11|34580.4|34580.4|0
1630926120000|2021-09-06 11:02:00|34586.25|34586.25|34586.25|34586.25|34586.25|34586.25|34586.25|34586.25|0
1630926300000|2021-09-06 11:05:00|34590.95|34590.95|34586.25|34586.25|34590.95|34590.95|34586.25|34586.25|0
1630926310000|2021-09-06 11:05:10|34583.9|34583.9|34583.9|34583.9|34583.9|34583.9|34583.9|34583.9|0
1630926320000|2021-09-06 11:05:20|34589.76|34589.76|34589.76|34589.76|34589.76|34589.76|34589.76|34589.76|0
1630926330000|2021-09-06 11:05:30|34587.41|34587.41|34587.41|34587.41|34587.41|34587.41|34587.41|34587.41|0
1630926360000|2021-09-06 11:06:00|34582.7|34582.7|34582.7|34582.7|34582.7|34582.7|34582.7|34582.7|0
1630926560000|2021-09-06 11:09:20|34580.35|34580.35|34580.35|34580.35|34580.35|34580.35|34580.35|34580.35|0
1630926650000|2021-09-06 11:10:50|34574.5|34574.5|34574.5|34574.5|34574.5|34574.5|34574.5|34574.5|0
1630926690000|2021-09-06 11:11:30|34572.15|34572.15|34572.15|34572.15|34572.15|34572.15|34572.15|34572.15|0
1630926770000|2021-09-06 11:12:50|34567.44|34567.44|34567.44|34567.44|34567.44|34567.44|34567.44|34567.44|0
1630926950000|2021-09-06 11:15:50|34562.74|34562.74|34562.74|34562.74|34562.74|34562.74|34562.74|34562.74|0
1630926970000|2021-09-06 11:16:10|34558.04|34558.04|34558.04|34558.04|34558.04|34558.04|34558.04|34558.04|0
1630927030000|2021-09-06 11:17:10|34563.9|34563.9|34569.75|34569.75|34569.75|34569.75|34563.9|34563.9|0
1630927060000|2021-09-06 11:17:40|34567.4|34567.4|34567.4|34567.4|34567.4|34567.4|34567.4|34567.4|0
1630927100000|2021-09-06 11:18:20|34576.81|34576.81|34579.16|34579.16|34579.16|34579.16|34576.81|34576.81|0
1630927110000|2021-09-06 11:18:30|34581.51|34581.51|34581.51|34581.51|34581.51|34581.51|34581.51|34581.51|0
1630927130000|2021-09-06 11:18:50|34579.16|34579.16|34579.16|34579.16|34579.16|34579.16|34579.16|34579.16|0
1630927160000|2021-09-06 11:19:20|34573.3|34573.3|34585.01|34585.01|34590.87|34590.87|34573.3|34573.3|0
1630927170000|2021-09-06 11:19:30|34596.73|34596.73|34596.73|34596.73|34596.73|34596.73|34596.73|34596.73|0
1630927340000|2021-09-06 11:22:20|34590.87|34590.87|34590.87|34590.87|34590.87|34590.87|34590.87|34590.87|0
1630927490000|2021-09-06 11:24:50|34604.38|34604.38|34604.38|34604.38|34604.38|34604.38|34604.38|34604.38|0
1630927500000|2021-09-06 11:25:00|34617.89|34617.89|34631.4|34631.4|34631.4|34631.4|34617.89|34617.89|0
1630927560000|2021-09-06 11:26:00|34622|34622|34622|34622|34622|34622|34622|34622|0
1630927600000|2021-09-06 11:26:40|34616.14|34616.14|34616.14|34616.14|34616.14|34616.14|34616.14|34616.14|0
1630927630000|2021-09-06 11:27:10|34618.49|34618.49|34618.49|34618.49|34618.49|34618.49|34618.49|34618.49|0
1630927660000|2021-09-06 11:27:40|34613.79|34613.79|34613.79|34613.79|34613.79|34613.79|34613.79|34613.79|0
1630927700000|2021-09-06 11:28:20|34627.3|34627.3|34627.3|34627.3|34627.3|34627.3|34627.3|34627.3|0
1630927760000|2021-09-06 11:29:20|34624.95|34624.95|34624.95|34624.95|34624.95|34624.95|34624.95|34624.95|0
1630927790000|2021-09-06 11:29:50|34638.46|34638.46|34638.46|34638.46|34638.46|34638.46|34638.46|34638.46|0
1630927800000|2021-09-06 11:30:00|34651.97|34651.97|34651.97|34651.97|34651.97|34651.97|34651.97|34651.97|0
1630927810000|2021-09-06 11:30:10|34638.46|34638.46|34638.46|34638.46|34638.46|34638.46|34638.46|34638.46|0
1630927830000|2021-09-06 11:30:30|34624.95|34624.95|34624.95|34624.95|34624.95|34624.95|34624.95|34624.95|0
1630927910000|2021-09-06 11:31:50|34638.46|34638.46|34638.46|34638.46|34638.46|34638.46|34638.46|34638.46|0
1630927980000|2021-09-06 11:33:00|34636.11|34636.11|34636.11|34636.11|34636.11|34636.11|34636.11|34636.11|0
1630928060000|2021-09-06 11:34:20|34633.76|34633.76|34633.76|34633.76|34633.76|34633.76|34633.76|34633.76|0
1630928080000|2021-09-06 11:34:40|34627.9|34627.9|34627.9|34627.9|34627.9|34627.9|34627.9|34627.9|0
1630928090000|2021-09-06 11:34:50|34616.19|34616.19|34616.19|34616.19|34616.19|34616.19|34616.19|34616.19|0
1630928100000|2021-09-06 11:35:00|34620.89|34620.89|34620.89|34620.89|34620.89|34620.89|34620.89|34620.89|0
1630928110000|2021-09-06 11:35:10|34623.24|34623.24|34623.24|34623.24|34623.24|34623.24|34623.24|34623.24|0
1630928220000|2021-09-06 11:37:00|34620.89|34620.89|34620.89|34620.89|34620.89|34620.89|34620.89|34620.89|0
1630928260000|2021-09-06 11:37:40|34625.59|34625.59|34625.59|34625.59|34625.59|34625.59|34625.59|34625.59|0
1630928310000|2021-09-06 11:38:30|34637.31|34637.31|34637.31|34637.31|34637.31|34637.31|34637.31|34637.31|0
1630928360000|2021-09-06 11:39:20|34634.96|34634.96|34634.96|34634.96|34634.96|34634.96|34634.96|34634.96|0
1630928380000|2021-09-06 11:39:40|34629.1|34629.1|34629.1|34629.1|34629.1|34629.1|34629.1|34629.1|0
1630928490000|2021-09-06 11:41:30|34640.81|34640.81|34646.67|34646.67|34646.67|34646.67|34640.81|34640.81|0
1630928530000|2021-09-06 11:42:10|34640.81|34640.81|34640.81|34640.81|34640.81|34640.81|34640.81|34640.81|0
1630928550000|2021-09-06 11:42:30|34638.46|34638.46|34638.46|34638.46|34638.46|34638.46|34638.46|34638.46|0
1630928660000|2021-09-06 11:44:20|34636.11|34636.11|34636.11|34636.11|34636.11|34636.11|34636.11|34636.11|0
1630928840000|2021-09-06 11:47:20|34641.97|34641.97|34647.83|34647.83|34647.83|34647.83|34641.97|34641.97|0
1630928860000|2021-09-06 11:47:40|34645.47|34645.47|34645.47|34645.47|34645.47|34645.47|34645.47|34645.47|0
1630928950000|2021-09-06 11:49:10|34643.12|34643.12|34643.12|34643.12|34643.12|34643.12|34643.12|34643.12|0
1630929000000|2021-09-06 11:50:00|34648.98|34648.98|34654.84|34654.84|34654.84|34654.84|34648.98|34648.98|0
1630929010000|2021-09-06 11:50:10|34659.54|34659.54|34654.88|34654.88|34666.59|34666.59|34654.88|34654.88|0
1630929110000|2021-09-06 11:51:50|34649.02|34649.02|34649.02|34649.02|34649.02|34649.02|34649.02|34649.02|0
1630929120000|2021-09-06 11:52:00|34660.74|34660.74|34672.45|34672.45|34672.45|34672.45|34660.74|34660.74|0
1630929130000|2021-09-06 11:52:10|34678.31|34678.31|34678.31|34678.31|34678.31|34678.31|34678.31|34678.31|0
1630929150000|2021-09-06 11:52:30|34684.17|34684.17|34684.17|34684.17|34684.17|34684.17|34684.17|34684.17|0
1630929320000|2021-09-06 11:55:20|34672.45|34672.45|34684.17|34684.17|34690.02|34690.02|34672.45|34672.45|0
1630929340000|2021-09-06 11:55:40|34690.02|34690.02|34690.02|34690.02|34690.02|34690.02|34690.02|34690.02|0
1630929390000|2021-09-06 11:56:30|34672.45|34672.45|34684.17|34684.17|34684.17|34684.17|34672.45|34672.45|0
1630929510000|2021-09-06 11:58:30|34678.31|34678.31|34678.31|34678.31|34678.31|34678.31|34678.31|34678.31|0
1630929530000|2021-09-06 11:58:50|34675.96|34675.96|34675.96|34675.96|34675.96|34675.96|34675.96|34675.96|0
1630929770000|2021-09-06 12:02:50|34699.39|34699.39|34705.24|34705.24|34705.24|34705.24|34699.39|34699.39|0
1630929880000|2021-09-06 12:04:40|34699.39|34699.39|34705.24|34705.24|34705.24|34705.24|34699.39|34699.39|0
1630930010000|2021-09-06 12:06:50|34699.39|34699.39|34699.39|34699.39|34699.39|34699.39|34699.39|34699.39|0
1630930220000|2021-09-06 12:10:20|34697.03|34697.03|34697.03|34697.03|34697.03|34697.03|34697.03|34697.03|0
1630930260000|2021-09-06 12:11:00|34694.68|34694.68|34694.68|34694.68|34694.68|34694.68|34694.68|34694.68|0
1630930320000|2021-09-06 12:12:00|34692.33|34692.33|34689.98|34689.98|34692.33|34692.33|34689.98|34689.98|0
1630930560000|2021-09-06 12:16:00|34687.63|34687.63|34687.63|34687.63|34687.63|34687.63|34687.63|34687.63|0
1630930590000|2021-09-06 12:16:30|34685.28|34685.28|34682.93|34682.93|34685.28|34685.28|34682.93|34682.93|0
1630930740000|2021-09-06 12:19:00|34671.21|34671.21|34671.21|34671.21|34671.21|34671.21|34671.21|34671.21|0
1630930800000|2021-09-06 12:20:00|34682.93|34682.93|34694.68|34694.68|34694.68|34694.68|34682.93|34682.93|0
1630930810000|2021-09-06 12:20:10|34699.39|34699.39|34704.09|34704.09|34704.09|34704.09|34699.39|34699.39|0
1630930830000|2021-09-06 12:20:30|34709.95|34709.95|34727.52|34727.52|34727.52|34727.52|34709.95|34709.95|0
1630930850000|2021-09-06 12:20:50|34721.66|34721.66|34721.66|34721.66|34721.66|34721.66|34721.66|34721.66|0
1630930870000|2021-09-06 12:21:10|34719.31|34719.31|34716.96|34716.96|34719.31|34719.31|34716.96|34716.96|0
1630930900000|2021-09-06 12:21:40|34722.81|34722.81|34722.81|34722.81|34722.81|34722.81|34722.81|34722.81|0
1630930960000|2021-09-06 12:22:40|34716.96|34716.96|34728.67|34728.67|34728.67|34728.67|34716.96|34716.96|0
1630931120000|2021-09-06 12:25:20|34734.53|34734.53|34734.53|34734.53|34734.53|34734.53|34734.53|34734.53|0
1630931130000|2021-09-06 12:25:30|34722.81|34722.81|34718.11|34718.11|34722.81|34722.81|34718.11|34718.11|0
1630931140000|2021-09-06 12:25:40|34706.4|34706.4|34706.4|34706.4|34706.4|34706.4|34706.4|34706.4|0
1630931160000|2021-09-06 12:26:00|34704.05|34704.05|34704.05|34704.05|34704.05|34704.05|34704.05|34704.05|0
1630931230000|2021-09-06 12:27:10|34701.7|34701.7|34701.7|34701.7|34701.7|34701.7|34701.7|34701.7|0
1630931250000|2021-09-06 12:27:30|34688.18|34688.18|34688.18|34688.18|34688.18|34688.18|34688.18|34688.18|0
1630931370000|2021-09-06 12:29:30|34683.48|34683.48|34681.13|34681.13|34683.48|34683.48|34681.13|34681.13|0
1630931480000|2021-09-06 12:31:20|34676.43|34676.43|34674.08|34674.08|34676.43|34676.43|34674.08|34674.08|0
1630931490000|2021-09-06 12:31:30|34678.78|34678.78|34678.78|34678.78|34678.78|34678.78|34678.78|34678.78|0
1630931500000|2021-09-06 12:31:40|34681.13|34681.13|34683.48|34683.48|34683.48|34683.48|34681.13|34681.13|0
1630931510000|2021-09-06 12:31:50|34685.83|34685.83|34685.83|34685.83|34685.83|34685.83|34685.83|34685.83|0
1630931550000|2021-09-06 12:32:30|34633.12|34633.12|34644.83|34644.83|34644.83|34644.83|34633.12|34633.12|0
1630931560000|2021-09-06 12:32:40|34650.69|34650.69|34648.34|34648.34|34650.69|34650.69|34648.34|34648.34|0
1630931570000|2021-09-06 12:32:50|34645.99|34645.99|34645.99|34645.99|34645.99|34645.99|34645.99|34645.99|0
1630931610000|2021-09-06 12:33:30|34640.13|34640.13|34640.13|34640.13|34640.13|34640.13|34640.13|34640.13|0
1630931740000|2021-09-06 12:35:40|34610.84|34610.84|34604.99|34604.99|34610.84|34610.84|34604.99|34604.99|0
1630931750000|2021-09-06 12:35:50|34610.84|34610.84|34610.84|34610.84|34610.84|34610.84|34610.84|34610.84|0
1630931760000|2021-09-06 12:36:00|34615.55|34615.55|34631.96|34631.96|34631.96|34631.96|34615.55|34615.55|0
1630931810000|2021-09-06 12:36:50|34629.61|34629.61|34629.61|34629.61|34629.61|34629.61|34629.61|34629.61|0
1630931820000|2021-09-06 12:37:00|34627.26|34627.26|34627.26|34627.26|34627.26|34627.26|34627.26|34627.26|0
1630931850000|2021-09-06 12:37:30|34640.77|34640.77|34654.28|34654.28|34654.28|34654.28|34640.77|34640.77|0
1630931860000|2021-09-06 12:37:40|34667.79|34667.79|34654.28|34654.28|34681.31|34681.31|34654.28|34654.28|0
1630931880000|2021-09-06 12:38:00|34681.31|34681.31|34681.31|34681.31|34681.31|34681.31|34681.31|34681.31|0
1630932020000|2021-09-06 12:40:20|34675.45|34675.45|34673.1|34673.1|34675.45|34675.45|34673.1|34673.1|0
1630932060000|2021-09-06 12:41:00|34675.45|34675.45|34686.61|34686.61|34686.61|34686.61|34673.1|34673.1|0
1630932070000|2021-09-06 12:41:10|34673.1|34673.1|34673.1|34673.1|34673.1|34673.1|34673.1|34673.1|0
1630932090000|2021-09-06 12:41:30|34700.12|34700.12|34700.12|34700.12|34700.12|34700.12|34700.12|34700.12|0
1630932260000|2021-09-06 12:44:20|34697.77|34697.77|34697.77|34697.77|34697.77|34697.77|34697.77|34697.77|0
1630932270000|2021-09-06 12:44:30|34695.42|34695.42|34690.71|34690.71|34695.42|34695.42|34690.71|34690.71|0
1630932310000|2021-09-06 12:45:10|34677.2|34677.2|34677.2|34677.2|34677.2|34677.2|34677.2|34677.2|0
1630932330000|2021-09-06 12:45:30|34688.92|34688.92|34702.43|34702.43|34702.43|34702.43|34688.92|34688.92|0
1630932410000|2021-09-06 12:46:50|34690.71|34690.71|34690.71|34690.71|34690.71|34690.71|34690.71|34690.71|0
1630932460000|2021-09-06 12:47:40|34686.01|34686.01|34686.01|34686.01|34686.01|34686.01|34686.01|34686.01|0
1630932480000|2021-09-06 12:48:00|34688.36|34688.36|34690.71|34690.71|34690.71|34690.71|34688.36|34688.36|0
1630932560000|2021-09-06 12:49:20|34686.01|34686.01|34688.36|34688.36|34688.36|34688.36|34686.01|34686.01|0
1630932600000|2021-09-06 12:50:00|34690.71|34690.71|34690.71|34690.71|34690.71|34690.71|34690.71|34690.71|0
1630932630000|2021-09-06 12:50:30|34663.69|34663.69|34677.2|34677.2|34677.2|34677.2|34663.69|34663.69|0
1630932660000|2021-09-06 12:51:00|34674.85|34674.85|34674.85|34674.85|34674.85|34674.85|34674.85|34674.85|0
1630932670000|2021-09-06 12:51:10|34672.5|34672.5|34672.5|34672.5|34672.5|34672.5|34672.5|34672.5|0
1630932810000|2021-09-06 12:53:30|34678.36|34678.36|34678.36|34678.36|34678.36|34678.36|34678.36|34678.36|0
1630932890000|2021-09-06 12:54:50|34672.5|34672.5|34672.5|34672.5|34672.5|34672.5|34672.5|34672.5|0
1630932900000|2021-09-06 12:55:00|34670.15|34670.15|34665.45|34665.45|34670.15|34670.15|34665.45|34665.45|0
1630932910000|2021-09-06 12:55:10|34670.15|34670.15|34670.15|34670.15|34670.15|34670.15|34670.15|34670.15|0
1630932920000|2021-09-06 12:55:20|34667.8|34667.8|34667.8|34667.8|34667.8|34667.8|34667.8|34667.8|0
1630932950000|2021-09-06 12:55:50|34670.15|34670.15|34670.15|34670.15|34670.15|34670.15|34670.15|34670.15|0
1630932960000|2021-09-06 12:56:00|34674.85|34674.85|34672.5|34672.5|34674.85|34674.85|34672.5|34672.5|0
1630932970000|2021-09-06 12:56:10|34658.99|34658.99|34686.01|34686.01|34686.01|34686.01|34658.99|34658.99|0
1630932980000|2021-09-06 12:56:20|34691.87|34691.87|34705.38|34705.38|34705.38|34705.38|34691.87|34691.87|0
1630933060000|2021-09-06 12:57:40|34703.03|34703.03|34700.68|34700.68|34703.03|34703.03|34700.68|34700.68|0
1630933070000|2021-09-06 12:57:50|34673.66|34673.66|34673.66|34673.66|34673.66|34673.66|34673.66|34673.66|0
1630933080000|2021-09-06 12:58:00|34660.14|34660.14|34673.66|34673.66|34673.66|34673.66|34660.14|34660.14|0
1630933150000|2021-09-06 12:59:10|34678.36|34678.36|34678.36|34678.36|34678.36|34678.36|34678.36|34678.36|0
1630933160000|2021-09-06 12:59:20|34680.71|34680.71|34680.71|34680.71|34680.71|34680.71|34680.71|34680.71|0
1630933170000|2021-09-06 12:59:30|34667.2|34667.2|34667.2|34667.2|34667.2|34667.2|34667.2|34667.2|0
1630933200000|2021-09-06 13:00:00|34664.85|34664.85|34660.14|34660.14|34664.85|34664.85|34660.14|34660.14|0
1630933230000|2021-09-06 13:00:30|34662.5|34662.5|34662.5|34662.5|34662.5|34662.5|34662.5|34662.5|0
1630933260000|2021-09-06 13:01:00|34660.14|34660.14|34660.14|34660.14|34660.14|34660.14|34660.14|34660.14|0
1630933450000|2021-09-06 13:04:10|34666|34666|34666|34666|34666|34666|34660.14|34660.14|0
1630933470000|2021-09-06 13:04:30|34654.29|34654.29|34654.29|34654.29|34654.29|34654.29|34654.29|34654.29|0
1630933480000|2021-09-06 13:04:40|34666|34666|34666|34666|34666|34666|34666|34666|0
1630933490000|2021-09-06 13:04:50|34670.7|34670.7|34670.7|34670.7|34670.7|34670.7|34670.7|34670.7|0
1630933500000|2021-09-06 13:05:00|34668.35|34668.35|34695.38|34695.38|34708.89|34708.89|34668.35|34668.35|0
1630933530000|2021-09-06 13:05:30|34708.89|34708.89|34708.89|34708.89|34708.89|34708.89|34708.89|34708.89|0
1630933540000|2021-09-06 13:05:40|34703.03|34703.03|34703.03|34703.03|34703.03|34703.03|34703.03|34703.03|0
1630933630000|2021-09-06 13:07:10|34707.73|34707.73|34707.73|34707.73|34707.73|34707.73|34707.73|34707.73|0
1630933700000|2021-09-06 13:08:20|34700.68|34700.68|34700.68|34700.68|34700.68|34700.68|34700.68|34700.68|0
1630933720000|2021-09-06 13:08:40|34694.82|34694.82|34688.96|34688.96|34694.82|34694.82|34688.96|34688.96|0
1630933760000|2021-09-06 13:09:20|34694.82|34694.82|34694.82|34694.82|34694.82|34694.82|34694.82|34694.82|0
1630933770000|2021-09-06 13:09:30|34690.12|34690.12|34690.12|34690.12|34690.12|34690.12|34690.12|34690.12|0
1630933810000|2021-09-06 13:10:10|34663.1|34663.1|34663.1|34663.1|34663.1|34663.1|34663.1|34663.1|0
1630933820000|2021-09-06 13:10:20|34649.59|34649.59|34649.59|34649.59|34649.59|34649.59|34649.59|34649.59|0
1630933860000|2021-09-06 13:11:00|34647.23|34647.23|34647.23|34647.23|34647.23|34647.23|34647.23|34647.23|0
1630933880000|2021-09-06 13:11:20|34644.88|34644.88|34644.88|34644.88|34644.88|34644.88|34644.88|34644.88|0
1630933910000|2021-09-06 13:11:50|34633.17|34633.17|34639.03|34639.03|34639.03|34639.03|34633.17|34633.17|0
1630933940000|2021-09-06 13:12:20|34636.67|34636.67|34636.67|34636.67|34636.67|34636.67|34636.67|34636.67|0
1630933950000|2021-09-06 13:12:30|34634.32|34634.32|34634.32|34634.32|34634.32|34634.32|34634.32|34634.32|0
1630933970000|2021-09-06 13:12:50|34631.97|34631.97|34631.97|34631.97|34631.97|34631.97|34631.97|34631.97|0
1630933980000|2021-09-06 13:13:00|34637.83|34637.83|34642.53|34642.53|34642.53|34642.53|34637.83|34637.83|0
1630934020000|2021-09-06 13:13:40|34636.67|34636.67|34636.67|34636.67|34636.67|34636.67|34636.67|34636.67|0
1630934090000|2021-09-06 13:14:50|34634.32|34634.32|34631.97|34631.97|34634.32|34634.32|34631.97|34631.97|0
1630934270000|2021-09-06 13:17:50|34627.27|34627.27|34627.27|34627.27|34627.27|34627.27|34627.27|34627.27|0
1630934300000|2021-09-06 13:18:20|34633.13|34633.13|34633.13|34633.13|34633.13|34633.13|34633.13|34633.13|0
1630934310000|2021-09-06 13:18:30|34637.83|34637.83|34637.83|34637.83|34637.83|34637.83|34637.83|34637.83|0
1630934340000|2021-09-06 13:19:00|34635.48|34635.48|34635.48|34635.48|34637.83|34637.83|34635.48|34635.48|0
1630934360000|2021-09-06 13:19:20|34629.62|34629.62|34629.62|34629.62|34629.62|34629.62|34629.62|34629.62|0
1630934370000|2021-09-06 13:19:30|34631.97|34631.97|34631.97|34631.97|34631.97|34631.97|34631.97|34631.97|0
1630934420000|2021-09-06 13:20:20|34637.83|34637.83|34637.83|34637.83|34637.83|34637.83|34637.83|34637.83|0
1630934430000|2021-09-06 13:20:30|34624.32|34624.32|34624.32|34624.32|34624.32|34624.32|34624.32|34624.32|0
1630934460000|2021-09-06 13:21:00|34626.67|34626.67|34629.02|34629.02|34629.02|34629.02|34626.67|34626.67|0
1630934510000|2021-09-06 13:21:50|34634.88|34634.88|34634.88|34634.88|34634.88|34634.88|34634.88|34634.88|0
1630934540000|2021-09-06 13:22:20|34640.73|34640.73|34640.73|34640.73|34640.73|34640.73|34640.73|34640.73|0
1630934560000|2021-09-06 13:22:40|34646.59|34646.59|34646.59|34646.59|34646.59|34646.59|34646.59|34646.59|0
1630934620000|2021-09-06 13:23:40|34641.89|34641.89|34630.18|34630.18|34641.89|34641.89|34630.18|34630.18|0
1630934650000|2021-09-06 13:24:10|34624.32|34624.32|34624.32|34624.32|34624.32|34624.32|34624.32|34624.32|0
1630934660000|2021-09-06 13:24:20|34637.83|34637.83|34643.69|34643.69|34643.69|34643.69|34637.83|34637.83|0
1630934670000|2021-09-06 13:24:30|34646.04|34646.04|34630.18|34630.18|34646.04|34646.04|34630.18|34630.18|0
1630934680000|2021-09-06 13:24:40|34624.32|34624.32|34624.32|34624.32|34624.32|34624.32|34624.32|34624.32|0
1630934690000|2021-09-06 13:24:50|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|0
1630934710000|2021-09-06 13:25:10|34616.11|34616.11|34598.54|34598.54|34616.11|34616.11|34592.68|34592.68|0
1630934720000|2021-09-06 13:25:20|34596.19|34596.19|34596.19|34596.19|34596.19|34596.19|34596.19|34596.19|0
1630934760000|2021-09-06 13:26:00|34593.84|34593.84|34591.48|34591.48|34593.84|34593.84|34591.48|34591.48|0
1630934810000|2021-09-06 13:26:50|34603.2|34603.2|34603.2|34603.2|34603.2|34603.2|34603.2|34603.2|0
1630934870000|2021-09-06 13:27:50|34600.85|34600.85|34600.85|34600.85|34600.85|34600.85|34600.85|34600.85|0
1630934960000|2021-09-06 13:29:20|34598.5|34598.5|34598.5|34598.5|34598.5|34598.5|34598.5|34598.5|0
1630935000000|2021-09-06 13:30:00|34625.52|34625.52|34627.87|34627.87|34627.87|34627.87|34625.52|34625.52|0
1630935050000|2021-09-06 13:30:50|34632.57|34632.57|34637.27|34637.27|34637.27|34637.27|34632.57|34632.57|0
1630935060000|2021-09-06 13:31:00|34634.92|34634.92|34634.92|34634.92|34634.92|34634.92|34634.92|34634.92|0
1630935090000|2021-09-06 13:31:30|34632.57|34632.57|34632.57|34632.57|34632.57|34632.57|34632.57|34632.57|0
1630935130000|2021-09-06 13:32:10|34637.27|34637.27|34637.27|34637.27|34637.27|34637.27|34637.27|34637.27|0
1630935160000|2021-09-06 13:32:40|34639.63|34639.63|34639.63|34639.63|34639.63|34639.63|34639.63|34639.63|0
1630935170000|2021-09-06 13:32:50|34645.48|34645.48|34674.77|34674.77|34674.77|34674.77|34645.48|34645.48|0
1630935210000|2021-09-06 13:33:30|34677.12|34677.12|34677.12|34677.12|34677.12|34677.12|34677.12|34677.12|0
1630935240000|2021-09-06 13:34:00|34674.77|34674.77|34674.77|34674.77|34674.77|34674.77|34674.77|34674.77|0
1630935310000|2021-09-06 13:35:10|34680.63|34680.63|34680.63|34680.63|34680.63|34680.63|34680.63|34680.63|0
1630935360000|2021-09-06 13:36:00|34685.33|34685.33|34685.33|34685.33|34685.33|34685.33|34685.33|34685.33|0
1630935420000|2021-09-06 13:37:00|34691.19|34691.19|34702.9|34702.9|34702.9|34702.9|34691.19|34691.19|0
1630935450000|2021-09-06 13:37:30|34688.83|34688.83|34688.83|34688.83|34688.83|34688.83|34688.83|34688.83|0
1630935460000|2021-09-06 13:37:40|34686.48|34686.48|34686.48|34686.48|34686.48|34686.48|34686.48|34686.48|0
1630935570000|2021-09-06 13:39:30|34680.63|34680.63|34692.34|34692.34|34692.34|34692.34|34680.63|34680.63|0
1630935670000|2021-09-06 13:41:10|34689.99|34689.99|34689.99|34689.99|34689.99|34689.99|34689.99|34689.99|0
1630935700000|2021-09-06 13:41:40|34692.34|34692.34|34692.34|34692.34|34692.34|34692.34|34692.34|34692.34|0
1630935750000|2021-09-06 13:42:30|34698.2|34698.2|34715.77|34715.77|34715.77|34715.77|34698.2|34698.2|0
1630935790000|2021-09-06 13:43:10|34709.91|34709.91|34709.91|34709.91|34709.91|34709.91|34709.91|34709.91|0
1630936020000|2021-09-06 13:47:00|34707.56|34707.56|34707.56|34707.56|34707.56|34707.56|34707.56|34707.56|0
1630936030000|2021-09-06 13:47:10|34684.13|34684.13|34684.13|34684.13|34684.13|34684.13|34684.13|34684.13|0
1630936060000|2021-09-06 13:47:40|34686.48|34686.48|34686.48|34686.48|34686.48|34686.48|34686.48|34686.48|0
1630936080000|2021-09-06 13:48:00|34688.83|34688.83|34688.83|34688.83|34688.83|34688.83|34688.83|34688.83|0
1630936100000|2021-09-06 13:48:20|34675.32|34675.32|34675.32|34675.32|34675.32|34675.32|34675.32|34675.32|0
1630936110000|2021-09-06 13:48:30|34702.35|34702.35|34702.35|34702.35|34702.35|34702.35|34702.35|34702.35|0
1630936120000|2021-09-06 13:48:40|34688.83|34688.83|34688.83|34688.83|34688.83|34688.83|34688.83|34688.83|0
1630936160000|2021-09-06 13:49:20|34691.19|34691.19|34691.19|34691.19|34691.19|34691.19|34691.19|34691.19|0
1630936360000|2021-09-06 13:52:40|34693.54|34693.54|34691.19|34691.19|34693.54|34693.54|34691.19|34691.19|0
1630936380000|2021-09-06 13:53:00|34693.54|34693.54|34693.54|34693.54|34693.54|34693.54|34693.54|34693.54|0
1630936400000|2021-09-06 13:53:20|34687.68|34687.68|34687.68|34687.68|34687.68|34687.68|34687.68|34687.68|0
1630936480000|2021-09-06 13:54:40|34701.19|34701.19|34701.19|34701.19|34701.19|34701.19|34701.19|34701.19|0
1630936500000|2021-09-06 13:55:00|34698.84|34698.84|34698.84|34698.84|34698.84|34698.84|34698.84|34698.84|0
1630936510000|2021-09-06 13:55:10|34704.7|34704.7|34704.7|34704.7|34704.7|34704.7|34704.7|34704.7|0
1630936580000|2021-09-06 13:56:20|34707.05|34707.05|34707.05|34707.05|34707.05|34707.05|34707.05|34707.05|0
1630936610000|2021-09-06 13:56:50|34695.33|34695.33|34695.33|34695.33|34695.33|34695.33|34695.33|34695.33|0
1630936750000|2021-09-06 13:59:10|34697.68|34697.68|34697.68|34697.68|34697.68|34697.68|34697.68|34697.68|0
1630936800000|2021-09-06 14:00:00|34703.54|34703.54|34703.54|34703.54|34703.54|34703.54|34703.54|34703.54|0
1630936870000|2021-09-06 14:01:10|34701.19|34701.19|34701.19|34701.19|34701.19|34701.19|34701.19|34701.19|0
1630936890000|2021-09-06 14:01:30|34707.05|34707.05|34707.05|34707.05|34707.05|34707.05|34707.05|34707.05|0
1630936940000|2021-09-06 14:02:20|34709.4|34709.4|34709.4|34709.4|34709.4|34709.4|34709.4|34709.4|0
1630936960000|2021-09-06 14:02:40|34707.05|34707.05|34707.05|34707.05|34707.05|34707.05|34707.05|34707.05|0
1630936970000|2021-09-06 14:02:50|34702.35|34702.35|34699.99|34699.99|34702.35|34702.35|34699.99|34699.99|0
1630936980000|2021-09-06 14:03:00|34702.35|34702.35|34702.35|34702.35|34702.35|34702.35|34702.35|34702.35|0
1630937060000|2021-09-06 14:04:20|34708.2|34708.2|34708.2|34708.2|34708.2|34708.2|34708.2|34708.2|0
1630937070000|2021-09-06 14:04:30|34705.85|34705.85|34705.85|34705.85|34705.85|34705.85|34705.85|34705.85|0
1630937100000|2021-09-06 14:05:00|34703.5|34703.5|34703.5|34703.5|34703.5|34703.5|34703.5|34703.5|0
1630937150000|2021-09-06 14:05:50|34697.64|34697.64|34697.64|34697.64|34697.64|34697.64|34697.64|34697.64|0
1630937160000|2021-09-06 14:06:00|34692.94|34692.94|34692.94|34692.94|34692.94|34692.94|34692.94|34692.94|0
1630937220000|2021-09-06 14:07:00|34690.59|34690.59|34690.59|34690.59|34690.59|34690.59|34690.59|34690.59|0
1630937250000|2021-09-06 14:07:30|34688.24|34688.24|34688.24|34688.24|34688.24|34688.24|34688.24|34688.24|0
1630937260000|2021-09-06 14:07:40|34682.38|34682.38|34682.38|34682.38|34682.38|34682.38|34682.38|34682.38|0
1630937330000|2021-09-06 14:08:50|34687.08|34687.08|34687.08|34687.08|34687.08|34687.08|34687.08|34687.08|0
1630937340000|2021-09-06 14:09:00|34681.23|34681.23|34681.23|34681.23|34681.23|34681.23|34681.23|34681.23|0
1630937370000|2021-09-06 14:09:30|34683.58|34683.58|34683.58|34683.58|34683.58|34683.58|34683.58|34683.58|0
1630937430000|2021-09-06 14:10:30|34677.72|34677.72|34677.72|34677.72|34677.72|34677.72|34677.72|34677.72|0
1630937450000|2021-09-06 14:10:50|34683.58|34683.58|34689.44|34689.44|34689.44|34689.44|34683.58|34683.58|0
1630937470000|2021-09-06 14:11:10|34691.79|34691.79|34691.79|34691.79|34691.79|34691.79|34691.79|34691.79|0
1630937480000|2021-09-06 14:11:20|34697.64|34697.64|34697.64|34697.64|34697.64|34697.64|34697.64|34697.64|0
1630937490000|2021-09-06 14:11:30|34695.29|34695.29|34695.29|34695.29|34695.29|34695.29|34695.29|34695.29|0
1630937570000|2021-09-06 14:12:50|34697.64|34697.64|34697.64|34697.64|34697.64|34697.64|34697.64|34697.64|0
1630937600000|2021-09-06 14:13:20|34691.79|34691.79|34691.79|34691.79|34691.79|34691.79|34691.79|34691.79|0
1630937640000|2021-09-06 14:14:00|34685.93|34685.93|34685.93|34685.93|34685.93|34685.93|34685.93|34685.93|0
1630937650000|2021-09-06 14:14:10|34658.91|34658.91|34658.91|34658.91|34658.91|34658.91|34658.91|34658.91|0
1630937660000|2021-09-06 14:14:20|34663.61|34663.61|34665.96|34665.96|34665.96|34665.96|34663.61|34663.61|0
1630937680000|2021-09-06 14:14:40|34663.61|34663.61|34663.61|34663.61|34663.61|34663.61|34663.61|34663.61|0
1630937690000|2021-09-06 14:14:50|34677.12|34677.12|34677.12|34677.12|34677.12|34677.12|34677.12|34677.12|0
1630937700000|2021-09-06 14:15:00|34688.83|34688.83|34679.47|34679.47|34688.83|34688.83|34677.12|34677.12|0
1630937760000|2021-09-06 14:16:00|34681.82|34681.82|34681.82|34681.82|34681.82|34681.82|34681.82|34681.82|0
1630937820000|2021-09-06 14:17:00|34684.17|34684.17|34684.17|34684.17|34684.17|34684.17|34684.17|34684.17|0
1630937840000|2021-09-06 14:17:20|34701.75|34701.75|34701.75|34701.75|34701.75|34701.75|34701.75|34701.75|0
1630937860000|2021-09-06 14:17:40|34699.39|34699.39|34699.39|34699.39|34699.39|34699.39|34699.39|34699.39|0
1630937920000|2021-09-06 14:18:40|34693.54|34693.54|34699.39|34699.39|34699.39|34699.39|34693.54|34693.54|0
1630937980000|2021-09-06 14:19:40|34687.68|34687.68|34687.68|34687.68|34687.68|34687.68|34687.68|34687.68|0
1630938000000|2021-09-06 14:20:00|34685.33|34685.33|34685.33|34685.33|34685.33|34685.33|34685.33|34685.33|0
1630938010000|2021-09-06 14:20:10|34682.98|34682.98|34682.98|34682.98|34682.98|34682.98|34682.98|34682.98|0
1630938050000|2021-09-06 14:20:50|34680.63|34680.63|34680.63|34680.63|34680.63|34680.63|34680.63|34680.63|0
1630938070000|2021-09-06 14:21:10|34694.14|34694.14|34694.14|34694.14|34694.14|34694.14|34694.14|34694.14|0
1630938140000|2021-09-06 14:22:20|34699.99|34699.99|34699.99|34699.99|34699.99|34699.99|34699.99|34699.99|0
1630938330000|2021-09-06 14:25:30|34694.14|34694.14|34694.14|34694.14|34694.14|34694.14|34694.14|34694.14|0
1630938360000|2021-09-06 14:26:00|34699.99|34699.99|34697.64|34697.64|34699.99|34699.99|34697.64|34697.64|0
1630938410000|2021-09-06 14:26:50|34691.79|34691.79|34691.79|34691.79|34691.79|34691.79|34691.79|34691.79|0
1630938460000|2021-09-06 14:27:40|34664.76|34664.76|34664.76|34664.76|34664.76|34664.76|34664.76|34664.76|0
1630938590000|2021-09-06 14:29:50|34662.41|34662.41|34662.41|34662.41|34662.41|34662.41|34662.41|34662.41|0
1630938650000|2021-09-06 14:30:50|34650.7|34650.7|34650.7|34650.7|34650.7|34650.7|34650.7|34650.7|0
1630938660000|2021-09-06 14:31:00|34655.4|34655.4|34653.05|34653.05|34655.4|34655.4|34653.05|34653.05|0
1630938710000|2021-09-06 14:31:50|34641.34|34641.34|34641.34|34641.34|34641.34|34641.34|34641.34|34641.34|0
1630938760000|2021-09-06 14:32:40|34668.36|34668.36|34668.36|34668.36|34668.36|34668.36|34668.36|34668.36|0
1630938820000|2021-09-06 14:33:40|34673.06|34673.06|34677.76|34677.76|34677.76|34677.76|34673.06|34673.06|0
1630938860000|2021-09-06 14:34:20|34680.11|34680.11|34680.11|34680.11|34680.11|34680.11|34680.11|34680.11|0
1630938930000|2021-09-06 14:35:30|34674.26|34674.26|34674.26|34674.26|34674.26|34674.26|34674.26|34674.26|0
1630938940000|2021-09-06 14:35:40|34676.61|34676.61|34663.1|34663.1|34676.61|34676.61|34663.1|34663.1|0
1630938960000|2021-09-06 14:36:00|34657.24|34657.24|34657.24|34657.24|34657.24|34657.24|34657.24|34657.24|0
1630938990000|2021-09-06 14:36:30|34651.38|34651.38|34649.03|34649.03|34651.38|34651.38|34649.03|34649.03|0
1630939020000|2021-09-06 14:37:00|34643.17|34643.17|34643.17|34643.17|34643.17|34643.17|34643.17|34643.17|0
1630939060000|2021-09-06 14:37:40|34631.46|34631.46|34631.46|34631.46|34631.46|34631.46|34631.46|34631.46|0
1630939090000|2021-09-06 14:38:10|34633.81|34633.81|34636.16|34636.16|34636.16|34636.16|34633.81|34633.81|0
1630939120000|2021-09-06 14:38:40|34638.51|34638.51|34638.51|34638.51|34638.51|34638.51|34638.51|34638.51|0
1630939130000|2021-09-06 14:38:50|34644.37|34644.37|34644.37|34644.37|34644.37|34644.37|34644.37|34644.37|0
1630939160000|2021-09-06 14:39:20|34646.72|34646.72|34651.42|34651.42|34651.42|34651.42|34646.72|34646.72|0
1630939170000|2021-09-06 14:39:30|34657.28|34657.28|34659.63|34659.63|34659.63|34659.63|34657.28|34657.28|0
1630939200000|2021-09-06 14:40:00|34653.77|34653.77|34653.77|34653.77|34653.77|34653.77|34653.77|34653.77|0
1630939270000|2021-09-06 14:41:10|34665.49|34665.49|34677.2|34677.2|34677.2|34677.2|34665.49|34665.49|0
1630939280000|2021-09-06 14:41:20|34683.06|34683.06|34683.06|34683.06|34683.06|34683.06|34683.06|34683.06|0
1630939360000|2021-09-06 14:42:40|34677.2|34677.2|34677.2|34677.2|34677.2|34677.2|34677.2|34677.2|0
1630939420000|2021-09-06 14:43:40|34679.55|34679.55|34679.55|34679.55|34679.55|34679.55|34679.55|34679.55|0
1630939450000|2021-09-06 14:44:10|34693.07|34693.07|34693.07|34693.07|34693.07|34693.07|34693.07|34693.07|0
1630939490000|2021-09-06 14:44:50|34697.77|34697.77|34697.77|34697.77|34697.77|34697.77|34697.77|34697.77|0
1630939620000|2021-09-06 14:47:00|34686.05|34686.05|34680.2|34680.2|34686.05|34686.05|34680.2|34680.2|0
1630939650000|2021-09-06 14:47:30|34674.34|34674.34|34674.34|34674.34|34674.34|34674.34|34674.34|34674.34|0
1630939690000|2021-09-06 14:48:10|34667.29|34667.29|34664.93|34664.93|34667.29|34667.29|34664.93|34664.93|0
1630939700000|2021-09-06 14:48:20|34659.08|34659.08|34664.93|34664.93|34664.93|34664.93|34659.08|34659.08|0
1630939730000|2021-09-06 14:48:50|34662.58|34662.58|34662.58|34662.58|34662.58|34662.58|34662.58|34662.58|0
1630939770000|2021-09-06 14:49:30|34668.44|34668.44|34662.58|34662.58|34668.44|34668.44|34662.58|34662.58|0
1630939800000|2021-09-06 14:50:00|34649.07|34649.07|34649.07|34649.07|34649.07|34649.07|34649.07|34649.07|0
1630939900000|2021-09-06 14:51:40|34646.72|34646.72|34646.72|34646.72|34646.72|34646.72|34646.72|34646.72|0
1630939940000|2021-09-06 14:52:20|34640.86|34640.86|34640.86|34640.86|34640.86|34640.86|34640.86|34640.86|0
1630939950000|2021-09-06 14:52:30|34611.58|34611.58|34611.58|34611.58|34611.58|34611.58|34611.58|34611.58|0
1630939960000|2021-09-06 14:52:40|34609.23|34609.23|34609.23|34609.23|34609.23|34609.23|34609.23|34609.23|0
1630939980000|2021-09-06 14:53:00|34611.58|34611.58|34613.93|34613.93|34613.93|34613.93|34611.58|34611.58|0
1630939990000|2021-09-06 14:53:10|34602.21|34602.21|34602.21|34602.21|34602.21|34602.21|34602.21|34602.21|0
1630940000000|2021-09-06 14:53:20|34596.36|34596.36|34596.36|34596.36|34596.36|34596.36|34596.36|34596.36|0
1630940010000|2021-09-06 14:53:30|34608.07|34608.07|34608.07|34608.07|34608.07|34608.07|34608.07|34608.07|0
1630940050000|2021-09-06 14:54:10|34610.42|34610.42|34596.91|34596.91|34610.42|34610.42|34596.91|34596.91|0
1630940120000|2021-09-06 14:55:20|34585.2|34585.2|34585.2|34585.2|34585.2|34585.2|34585.2|34585.2|0
1630940190000|2021-09-06 14:56:30|34582.85|34582.85|34582.85|34582.85|34582.85|34582.85|34582.85|34582.85|0
1630940210000|2021-09-06 14:56:50|34559.42|34559.42|34559.42|34559.42|34559.42|34559.42|34559.42|34559.42|0
1630940220000|2021-09-06 14:57:00|34553.56|34553.56|34553.56|34553.56|34553.56|34553.56|34553.56|34553.56|0
1630940290000|2021-09-06 14:58:10|34551.21|34551.21|34551.21|34551.21|34551.21|34551.21|34551.21|34551.21|0
1630940310000|2021-09-06 14:58:30|34553.56|34553.56|34553.56|34553.56|34553.56|34553.56|34553.56|34553.56|0
1630940350000|2021-09-06 14:59:10|34559.42|34559.42|34559.42|34559.42|34559.42|34559.42|34559.42|34559.42|0
1630940360000|2021-09-06 14:59:20|34565.27|34565.27|34551.21|34551.21|34565.27|34565.27|34551.21|34551.21|0
1630940430000|2021-09-06 15:00:30|34548.86|34548.86|34551.21|34551.21|34551.21|34551.21|34548.86|34548.86|0
1630940480000|2021-09-06 15:01:20|34562.92|34562.92|34562.92|34562.92|34562.92|34562.92|34562.92|34562.92|0
1630940490000|2021-09-06 15:01:30|34557.07|34557.07|34557.07|34557.07|34557.07|34557.07|34557.07|34557.07|0
1630940540000|2021-09-06 15:02:20|34545.35|34545.35|34545.35|34545.35|34545.35|34545.35|34545.35|34545.35|0
1630940580000|2021-09-06 15:03:00|34539.49|34539.49|34539.49|34539.49|34539.49|34539.49|34539.49|34539.49|0
1630940610000|2021-09-06 15:03:30|34537.14|34537.14|34525.43|34525.43|34537.14|34537.14|34525.43|34525.43|0
1630940620000|2021-09-06 15:03:40|34527.78|34527.78|34530.13|34530.13|34530.13|34530.13|34527.78|34527.78|0
1630940640000|2021-09-06 15:04:00|34534.83|34534.83|34534.83|34534.83|34534.83|34534.83|34534.83|34534.83|0
1630940670000|2021-09-06 15:04:30|34532.48|34532.48|34532.48|34532.48|34532.48|34532.48|34532.48|34532.48|0
1630940760000|2021-09-06 15:06:00|34530.13|34530.13|34550.05|34550.05|34550.05|34550.05|34530.13|34530.13|0
1630940780000|2021-09-06 15:06:20|34538.34|34538.34|34538.34|34538.34|34538.34|34538.34|34538.34|34538.34|0
1630940920000|2021-09-06 15:08:40|34533.64|34533.64|34533.64|34533.64|34533.64|34533.64|34533.64|34533.64|0
1630940930000|2021-09-06 15:08:50|34539.49|34539.49|34544.2|34544.2|34544.2|34544.2|34539.49|34539.49|0
1630940940000|2021-09-06 15:09:00|34546.55|34546.55|34546.55|34546.55|34546.55|34546.55|34546.55|34546.55|0
1630940960000|2021-09-06 15:09:20|34548.9|34548.9|34572.33|34572.33|34572.33|34572.33|34548.9|34548.9|0
1630940970000|2021-09-06 15:09:30|34578.19|34578.19|34569.98|34569.98|34578.19|34578.19|34569.98|34569.98|0
1630941000000|2021-09-06 15:10:00|34567.63|34567.63|34561.77|34561.77|34567.63|34567.63|34561.77|34561.77|0
1630941090000|2021-09-06 15:11:30|34555.91|34555.91|34555.91|34555.91|34555.91|34555.91|34555.91|34555.91|0
1630941210000|2021-09-06 15:13:30|34544.2|34544.2|34544.2|34544.2|34544.2|34544.2|34544.2|34544.2|0
1630941260000|2021-09-06 15:14:20|34551.25|34551.25|34546.55|34546.55|34551.25|34551.25|34546.55|34546.55|0
1630941270000|2021-09-06 15:14:30|34544.2|34544.2|34541.85|34541.85|34544.2|34544.2|34541.85|34541.85|0
1630941290000|2021-09-06 15:14:50|34555.36|34555.36|34541.85|34541.85|34555.36|34555.36|34541.85|34541.85|0
1630941300000|2021-09-06 15:15:00|34555.36|34555.36|34539.49|34539.49|34555.36|34555.36|34539.49|34539.49|0
1630941330000|2021-09-06 15:15:30|34553.01|34553.01|34553.01|34553.01|34553.01|34553.01|34553.01|34553.01|0
1630941400000|2021-09-06 15:16:40|34539.49|34539.49|34539.49|34539.49|34539.49|34539.49|34539.49|34539.49|0
1630941440000|2021-09-06 15:17:20|34551.21|34551.21|34551.21|34551.21|34551.21|34551.21|34551.21|34551.21|0
1630941480000|2021-09-06 15:18:00|34553.56|34553.56|34559.42|34559.42|34559.42|34559.42|34553.56|34553.56|0
1630941490000|2021-09-06 15:18:10|34565.27|34565.27|34565.27|34565.27|34565.27|34565.27|34565.27|34565.27|0
1630941500000|2021-09-06 15:18:20|34562.92|34562.92|34568.78|34568.78|34568.78|34568.78|34562.92|34562.92|0
1630941520000|2021-09-06 15:18:40|34562.92|34562.92|34568.78|34568.78|34568.78|34568.78|34562.92|34562.92|0
1630941530000|2021-09-06 15:18:50|34571.13|34571.13|34565.27|34565.27|34571.13|34571.13|34565.27|34565.27|0
1630941590000|2021-09-06 15:19:50|34576.99|34576.99|34572.29|34572.29|34578.14|34578.14|34572.29|34572.29|0
1630941600000|2021-09-06 15:20:00|34578.14|34578.14|34575.79|34575.79|34578.14|34578.14|34575.79|34575.79|0
1630941650000|2021-09-06 15:20:50|34569.94|34569.94|34569.94|34569.94|34569.94|34569.94|34569.94|34569.94|0
1630941660000|2021-09-06 15:21:00|34596.96|34596.96|34596.96|34596.96|34596.96|34596.96|34596.96|34596.96|0
1630941670000|2021-09-06 15:21:10|34583.45|34583.45|34576.39|34576.39|34583.45|34583.45|34576.39|34576.39|0
1630941690000|2021-09-06 15:21:30|34582.25|34582.25|34596.32|34596.32|34596.32|34596.32|34582.25|34582.25|0
1630941700000|2021-09-06 15:21:40|34584.6|34584.6|34582.25|34582.25|34584.6|34584.6|34582.25|34582.25|0
1630941760000|2021-09-06 15:22:40|34584.6|34584.6|34582.25|34582.25|34584.6|34584.6|34582.25|34582.25|0
1630941870000|2021-09-06 15:24:30|34584.6|34584.6|34584.6|34584.6|34584.6|34584.6|34584.6|34584.6|0
1630941910000|2021-09-06 15:25:10|34578.74|34578.74|34584.6|34584.6|34584.6|34584.6|34578.74|34578.74|0
1630941940000|2021-09-06 15:25:40|34578.74|34578.74|34578.74|34578.74|34578.74|34578.74|34578.74|34578.74|0
1630941950000|2021-09-06 15:25:50|34584.6|34584.6|34578.74|34578.74|34584.6|34584.6|34578.74|34578.74|0
1630941980000|2021-09-06 15:26:20|34581.1|34581.1|34594.61|34594.61|34594.61|34594.61|34581.1|34581.1|0
1630942000000|2021-09-06 15:26:40|34588.75|34588.75|34588.75|34588.75|34588.75|34588.75|34588.75|34588.75|0
1630942090000|2021-09-06 15:28:10|34594.61|34594.61|34588.75|34588.75|34594.61|34594.61|34588.75|34588.75|0
1630942100000|2021-09-06 15:28:20|34594.61|34594.61|34606.32|34606.32|34606.32|34606.32|34594.61|34594.61|0
1630942120000|2021-09-06 15:28:40|34594.61|34594.61|34594.61|34594.61|34594.61|34594.61|34594.61|34594.61|0
1630942140000|2021-09-06 15:29:00|34606.32|34606.32|34602.81|34602.81|34606.32|34606.32|34600.46|34600.46|0
1630942170000|2021-09-06 15:29:30|34605.17|34605.17|34597.51|34597.51|34611.02|34611.02|34597.51|34597.51|0
1630942180000|2021-09-06 15:29:40|34599.86|34599.86|34599.86|34599.86|34599.86|34599.86|34599.86|34599.86|0
1630942190000|2021-09-06 15:29:50|34602.21|34602.21|34593.41|34593.41|34602.21|34602.21|34588.7|34588.7|0
1630998900000|2021-09-07 07:15:00|34798.54|34798.54|34810.25|34810.25|34810.25|34810.25|34798.54|34798.54|0
1630998930000|2021-09-07 07:15:30|34839.54|34839.54|34862.97|34862.97|34862.97|34862.97|34839.54|34839.54|0
1630998950000|2021-09-07 07:15:50|34886.4|34886.4|34868.82|34868.82|34886.4|34886.4|34868.82|34868.82|0
1630998960000|2021-09-07 07:16:00|34898.11|34898.11|34898.11|34898.11|34898.11|34898.11|34898.11|34898.11|0
1630998970000|2021-09-07 07:16:10|34903.97|34903.97|34903.97|34903.97|34903.97|34903.97|34903.97|34903.97|0
1630999010000|2021-09-07 07:16:50|34898.11|34898.11|34898.11|34898.11|34898.11|34898.11|34898.11|34898.11|0
1630999040000|2021-09-07 07:17:20|34892.25|34892.25|34892.25|34892.25|34892.25|34892.25|34892.25|34892.25|0
1630999090000|2021-09-07 07:18:10|34874.68|34874.68|34898.11|34898.11|34898.11|34898.11|34874.68|34874.68|0
1630999110000|2021-09-07 07:18:30|34892.25|34892.25|34886.4|34886.4|34892.25|34892.25|34886.4|34886.4|0
1630999120000|2021-09-07 07:18:40|34892.25|34892.25|34892.25|34892.25|34892.25|34892.25|34892.25|34892.25|0
1630999130000|2021-09-07 07:18:50|34915.68|34915.68|34927.4|34927.4|34927.4|34927.4|34915.68|34915.68|0
1630999150000|2021-09-07 07:19:10|34933.25|34933.25|34933.25|34933.25|34933.25|34933.25|34933.25|34933.25|0
1630999210000|2021-09-07 07:20:10|34950.82|34950.82|34950.82|34950.82|34950.82|34950.82|34950.82|34950.82|0
1630999220000|2021-09-07 07:20:20|34974.25|34974.25|34991.82|34991.82|34991.82|34991.82|34968.4|34968.4|0
1630999250000|2021-09-07 07:20:50|34974.25|34974.25|34997.68|34997.68|34997.68|34997.68|34974.25|34974.25|0
1630999300000|2021-09-07 07:21:40|34985.97|34985.97|34962.54|34962.54|34985.97|34985.97|34962.54|34962.54|0
1630999310000|2021-09-07 07:21:50|34974.25|34974.25|34980.11|34980.11|34980.11|34980.11|34974.25|34974.25|0
1630999350000|2021-09-07 07:22:30|34974.25|34974.25|34974.25|34974.25|34974.25|34974.25|34974.25|34974.25|0
1630999390000|2021-09-07 07:23:10|34971.9|34971.9|34971.9|34971.9|34971.9|34971.9|34971.9|34971.9|0
1630999400000|2021-09-07 07:23:20|34967.2|34967.2|34964.85|34964.85|34967.2|34967.2|34964.85|34964.85|0
1630999410000|2021-09-07 07:23:30|34958.99|34958.99|34958.99|34958.99|34958.99|34958.99|34958.99|34958.99|0
1630999430000|2021-09-07 07:23:50|34929.71|34929.71|34929.71|34929.71|34929.71|34929.71|34929.71|34929.71|0
1630999480000|2021-09-07 07:24:40|34935.56|34935.56|34935.56|34935.56|34935.56|34935.56|34935.56|34935.56|0
1630999500000|2021-09-07 07:25:00|34947.28|34947.28|34947.28|34947.28|34947.28|34947.28|34947.28|34947.28|0
1630999560000|2021-09-07 07:26:00|34935.56|34935.56|34935.56|34935.56|34935.56|34935.56|34935.56|34935.56|0
1630999600000|2021-09-07 07:26:40|34958.99|34958.99|34958.99|34958.99|34958.99|34958.99|34958.99|34958.99|0
1630999650000|2021-09-07 07:27:30|34964.85|34964.85|34964.85|34964.85|34964.85|34964.85|34964.85|34964.85|0
1630999670000|2021-09-07 07:27:50|34970.71|34970.71|34976.56|34976.56|34976.56|34976.56|34970.71|34970.71|0
1630999680000|2021-09-07 07:28:00|34988.28|34988.28|34988.28|34988.28|34988.28|34988.28|34988.28|34988.28|0
1630999690000|2021-09-07 07:28:10|35005.85|35005.85|35005.85|35005.85|35005.85|35005.85|35005.85|35005.85|0
1630999740000|2021-09-07 07:29:00|35017.56|35017.56|35023.42|35023.42|35023.42|35023.42|35017.56|35017.56|0
1630999770000|2021-09-07 07:29:30|35035.14|35035.14|35029.28|35029.28|35035.14|35035.14|35029.28|35029.28|0
1630999780000|2021-09-07 07:29:40|35035.14|35035.14|35035.14|35035.14|35035.14|35035.14|35035.14|35035.14|0
1630999960000|2021-09-07 07:32:40|35030.43|35030.43|35030.43|35030.43|35030.43|35030.43|35030.43|35030.43|0
1631000010000|2021-09-07 07:33:30|34989.43|34989.43|34989.43|34989.43|34989.43|34989.43|34989.43|34989.43|0
1631000030000|2021-09-07 07:33:50|34971.86|34971.86|34983.58|34983.58|34983.58|34983.58|34971.86|34971.86|0
1631000070000|2021-09-07 07:34:30|34976.52|34976.52|34976.52|34976.52|34976.52|34976.52|34976.52|34976.52|0
1631000130000|2021-09-07 07:35:30|34974.17|34974.17|34974.17|34974.17|34974.17|34974.17|34974.17|34974.17|0
1631000140000|2021-09-07 07:35:40|34962.46|34962.46|34980.03|34980.03|34980.03|34980.03|34962.46|34962.46|0
1631000150000|2021-09-07 07:35:50|34956.6|34956.6|34956.6|34956.6|34956.6|34956.6|34956.6|34956.6|0
1631000180000|2021-09-07 07:36:20|34944.88|34944.88|34944.88|34944.88|34944.88|34944.88|34944.88|34944.88|0
1631000230000|2021-09-07 07:37:10|34937.83|34937.83|34937.83|34937.83|34937.83|34937.83|34937.83|34937.83|0
1631000260000|2021-09-07 07:37:40|34935.48|34935.48|34935.48|34935.48|34935.48|34935.48|34935.48|34935.48|0
1631000320000|2021-09-07 07:38:40|34947.19|34947.19|34947.19|34947.19|34947.19|34947.19|34947.19|34947.19|0
1631000350000|2021-09-07 07:39:10|34935.48|34935.48|34923.77|34923.77|34935.48|34935.48|34923.77|34923.77|0
1631000380000|2021-09-07 07:39:40|34935.48|34935.48|34935.48|34935.48|34935.48|34935.48|34935.48|34935.48|0
1631000390000|2021-09-07 07:39:50|34923.77|34923.77|34935.48|34935.48|34935.48|34935.48|34923.77|34923.77|0
1631000400000|2021-09-07 07:40:00|34947.19|34947.19|34947.19|34947.19|34947.19|34947.19|34947.19|34947.19|0
1631000440000|2021-09-07 07:40:40|34953.05|34953.05|34958.91|34958.91|34958.91|34958.91|34953.05|34953.05|0
1631000450000|2021-09-07 07:40:50|34954.21|34954.21|34954.21|34954.21|34954.21|34954.21|34954.21|34954.21|0
1631000510000|2021-09-07 07:41:50|34942.49|34942.49|34954.21|34954.21|34954.21|34954.21|34942.49|34942.49|0
1631000520000|2021-09-07 07:42:00|34960.06|34960.06|34960.06|34960.06|34960.06|34960.06|34954.21|34954.21|0
1631000760000|2021-09-07 07:46:00|34971.78|34971.78|34977.63|34977.63|34977.63|34977.63|34965.92|34965.92|0
1631000800000|2021-09-07 07:46:40|34971.78|34971.78|34971.78|34971.78|34971.78|34971.78|34971.78|34971.78|0
1631000810000|2021-09-07 07:46:50|34983.49|34983.49|34983.49|34983.49|34983.49|34983.49|34983.49|34983.49|0
1631000830000|2021-09-07 07:47:10|34992.9|34992.9|34992.9|34992.9|34992.9|34992.9|34992.9|34992.9|0
1631000840000|2021-09-07 07:47:20|34998.75|34998.75|34998.75|34998.75|34998.75|34998.75|34998.75|34998.75|0
1631000850000|2021-09-07 07:47:30|35004.61|35004.61|35004.61|35004.61|35004.61|35004.61|35004.61|35004.61|0
1631000860000|2021-09-07 07:47:40|34998.75|34998.75|34998.75|34998.75|34998.75|34998.75|34998.75|34998.75|0
1631000960000|2021-09-07 07:49:20|35005.81|35005.81|35005.81|35005.81|35005.81|35005.81|35005.81|35005.81|0
1631000990000|2021-09-07 07:49:50|35008.16|35008.16|35008.16|35008.16|35008.16|35008.16|35008.16|35008.16|0
1631001000000|2021-09-07 07:50:00|35010.51|35010.51|35012.86|35012.86|35012.86|35012.86|35010.51|35010.51|0
1631001020000|2021-09-07 07:50:20|35010.51|35010.51|35010.51|35010.51|35010.51|35010.51|35010.51|35010.51|0
1631001050000|2021-09-07 07:50:50|35022.22|35022.22|35014.02|35014.02|35037.44|35037.44|35014.02|35014.02|0
1631001110000|2021-09-07 07:51:50|35025.73|35025.73|35055.02|35055.02|35055.02|35055.02|35025.73|35025.73|0
1631001120000|2021-09-07 07:52:00|35049.16|35049.16|35049.16|35049.16|35049.16|35049.16|35049.16|35049.16|0
1631001130000|2021-09-07 07:52:10|35055.02|35055.02|35037.44|35037.44|35055.02|35055.02|35037.44|35037.44|0
1631001140000|2021-09-07 07:52:20|35025.73|35025.73|35019.87|35019.87|35025.73|35025.73|35019.87|35019.87|0
1631001180000|2021-09-07 07:53:00|35025.73|35025.73|35031.59|35031.59|35031.59|35031.59|35025.73|35025.73|0
1631001190000|2021-09-07 07:53:10|35058.61|35058.61|35058.61|35058.61|35058.61|35058.61|35058.61|35058.61|0
1631001240000|2021-09-07 07:54:00|35082.04|35082.04|35087.9|35087.9|35087.9|35087.9|35082.04|35082.04|0
1631001250000|2021-09-07 07:54:10|35093.75|35093.75|35107.26|35107.26|35107.26|35107.26|35093.75|35093.75|0
1631001360000|2021-09-07 07:56:00|35118.98|35118.98|35118.98|35118.98|35118.98|35118.98|35118.98|35118.98|0
1631001390000|2021-09-07 07:56:30|35095.55|35095.55|35095.55|35095.55|35095.55|35095.55|35095.55|35095.55|0
1631001400000|2021-09-07 07:56:40|35113.12|35113.12|35113.12|35113.12|35113.12|35113.12|35113.12|35113.12|0
1631001480000|2021-09-07 07:58:00|35124.84|35124.84|35118.98|35118.98|35124.84|35124.84|35118.98|35118.98|0
1631001510000|2021-09-07 07:58:30|35121.33|35121.33|35121.33|35121.33|35121.33|35121.33|35121.33|35121.33|0
1631001530000|2021-09-07 07:58:50|35103.76|35103.76|35092.04|35092.04|35103.76|35103.76|35092.04|35092.04|0
1631001540000|2021-09-07 07:59:00|35074.47|35074.47|35074.47|35074.47|35074.47|35074.47|35074.47|35074.47|0
1631001550000|2021-09-07 07:59:10|35067.42|35067.42|35067.42|35067.42|35067.42|35067.42|35067.42|35067.42|0
1631001560000|2021-09-07 07:59:20|35073.28|35073.28|35073.28|35073.28|35073.28|35073.28|35073.28|35073.28|0
1631001570000|2021-09-07 07:59:30|35079.13|35079.13|35079.13|35079.13|35079.13|35079.13|35079.13|35079.13|0
1631001590000|2021-09-07 07:59:50|35065.62|35065.62|35060.92|35060.92|35065.62|35065.62|35060.92|35060.92|0
1631001640000|2021-09-07 08:00:40|35066.78|35066.78|35066.78|35066.78|35066.78|35066.78|35066.78|35066.78|0
1631001660000|2021-09-07 08:01:00|35049.2|35049.2|35049.2|35049.2|35049.2|35049.2|35049.2|35049.2|0
1631001670000|2021-09-07 08:01:10|35046.85|35046.85|35046.85|35046.85|35046.85|35046.85|35046.85|35046.85|0
1631001840000|2021-09-07 08:04:00|35011.71|35011.71|34994.14|34994.14|35011.71|35011.71|34994.14|34994.14|0
1631001850000|2021-09-07 08:04:10|34980.63|34980.63|34980.63|34980.63|34980.63|34980.63|34980.63|34980.63|0
1631001950000|2021-09-07 08:05:50|34975.93|34975.93|34958.35|34958.35|34975.93|34975.93|34958.35|34958.35|0
1631001960000|2021-09-07 08:06:00|34970.07|34970.07|34968.87|34968.87|34982.94|34982.94|34965.37|34965.37|0
1631001980000|2021-09-07 08:06:20|34974.73|34974.73|34974.73|34974.73|34974.73|34974.73|34974.73|34974.73|0
1631002000000|2021-09-07 08:06:40|34951.3|34951.3|34922.01|34922.01|34951.3|34951.3|34922.01|34922.01|0
1631002020000|2021-09-07 08:07:00|34927.87|34927.87|34927.87|34927.87|34927.87|34927.87|34927.87|34927.87|0
1631002030000|2021-09-07 08:07:10|34932.57|34932.57|34932.57|34932.57|34932.57|34932.57|34932.57|34932.57|0
1631002050000|2021-09-07 08:07:30|34944.29|34944.29|34944.29|34944.29|34944.29|34944.29|34944.29|34944.29|0
1631002090000|2021-09-07 08:08:10|34938.43|34938.43|34932.57|34932.57|34938.43|34938.43|34932.57|34932.57|0
1631002140000|2021-09-07 08:09:00|34938.43|34938.43|34950.15|34950.15|34956|34956|34938.43|34938.43|0
1631002150000|2021-09-07 08:09:10|34961.86|34961.86|34961.86|34961.86|34961.86|34961.86|34961.86|34961.86|0
1631002200000|2021-09-07 08:10:00|34973.57|34973.57|34973.57|34973.57|34973.57|34973.57|34973.57|34973.57|0
1631002270000|2021-09-07 08:11:10|34991.15|34991.15|34991.15|34991.15|34991.15|34991.15|34991.15|34991.15|0
1631002290000|2021-09-07 08:11:30|35002.86|35002.86|35002.86|35002.86|35002.86|35002.86|35002.86|35002.86|0
1631002370000|2021-09-07 08:12:50|35000.51|35000.51|35000.51|35000.51|35000.51|35000.51|35000.51|35000.51|0
1631002450000|2021-09-07 08:14:10|35006.37|35006.37|35006.37|35006.37|35006.37|35006.37|35006.37|35006.37|0
1631002470000|2021-09-07 08:14:30|35012.22|35012.22|35012.22|35012.22|35012.22|35012.22|35012.22|35012.22|0
1631002510000|2021-09-07 08:15:10|35000.51|35000.51|35000.51|35000.51|35000.51|35000.51|35000.51|35000.51|0
1631002520000|2021-09-07 08:15:20|34994.65|34994.65|34994.65|34994.65|34994.65|34994.65|34994.65|34994.65|0
1631002550000|2021-09-07 08:15:50|34992.3|34992.3|34986.44|34986.44|34992.3|34992.3|34980.59|34980.59|0
1631002570000|2021-09-07 08:16:10|34988.79|34988.79|35000.51|35000.51|35000.51|35000.51|34988.79|34988.79|0
1631002600000|2021-09-07 08:16:40|35002.86|35002.86|34997|34997|35002.86|35002.86|34997|34997|0
1631002720000|2021-09-07 08:18:40|35002.86|35002.86|35002.86|35002.86|35002.86|35002.86|35002.86|35002.86|0
1631002730000|2021-09-07 08:18:50|34991.15|34991.15|34991.15|34991.15|34991.15|34991.15|34991.15|34991.15|0
1631002770000|2021-09-07 08:19:30|34985.29|34985.29|34979.43|34979.43|34985.29|34985.29|34979.43|34979.43|0
1631002920000|2021-09-07 08:22:00|34991.15|34991.15|34991.15|34991.15|34991.15|34991.15|34991.15|34991.15|0
1631002980000|2021-09-07 08:23:00|34979.43|34979.43|34979.43|34979.43|34979.43|34979.43|34979.43|34979.43|0
1631002990000|2021-09-07 08:23:10|34961.86|34961.86|34961.86|34961.86|34961.86|34961.86|34961.86|34961.86|0
1631003000000|2021-09-07 08:23:20|34957.16|34957.16|34957.16|34957.16|34957.16|34957.16|34957.16|34957.16|0
1631003030000|2021-09-07 08:23:50|34945.44|34945.44|34945.44|34945.44|34945.44|34945.44|34945.44|34945.44|0
1631003060000|2021-09-07 08:24:20|34933.73|34933.73|34933.73|34933.73|34933.73|34933.73|34933.73|34933.73|0
1631003120000|2021-09-07 08:25:20|34939.59|34939.59|34963.01|34963.01|34963.01|34963.01|34939.59|34939.59|0
1631003140000|2021-09-07 08:25:40|34967.72|34967.72|34971.22|34971.22|34977.08|34977.08|34965.37|34965.37|0
1631003160000|2021-09-07 08:26:00|34982.94|34982.94|34982.94|34982.94|34982.94|34982.94|34982.94|34982.94|0
1631003200000|2021-09-07 08:26:40|34988.79|34988.79|34988.79|34988.79|34994.65|34994.65|34988.79|34988.79|0
1631003250000|2021-09-07 08:27:30|34986.44|34986.44|34984.09|34984.09|34986.44|34986.44|34984.09|34984.09|0
1631003360000|2021-09-07 08:29:20|34972.38|34972.38|34972.38|34972.38|34972.38|34972.38|34972.38|34972.38|0
1631003410000|2021-09-07 08:30:10|34974.73|34974.73|34974.73|34974.73|34974.73|34974.73|34974.73|34974.73|0
1631003420000|2021-09-07 08:30:20|34965.32|34965.32|34965.32|34965.32|34965.32|34965.32|34965.32|34965.32|0
1631003430000|2021-09-07 08:30:30|34977.04|34977.04|34977.04|34977.04|34977.04|34977.04|34977.04|34977.04|0
1631003470000|2021-09-07 08:31:10|34971.18|34971.18|35000.47|35000.47|35000.47|35000.47|34971.18|34971.18|0
1631003540000|2021-09-07 08:32:20|35006.32|35006.32|35012.18|35012.18|35012.18|35012.18|35006.32|35006.32|0
1631003600000|2021-09-07 08:33:20|35023.9|35023.9|35023.9|35023.9|35023.9|35023.9|35023.9|35023.9|0
1631003640000|2021-09-07 08:34:00|35018.04|35018.04|35018.04|35018.04|35018.04|35018.04|35018.04|35018.04|0
1631003670000|2021-09-07 08:34:30|35027.44|35027.44|35027.44|35027.44|35027.44|35027.44|35027.44|35027.44|0
1631003700000|2021-09-07 08:35:00|35032.15|35032.15|35029.8|35029.8|35032.15|35032.15|35029.8|35029.8|0
1631003790000|2021-09-07 08:36:30|35025.09|35025.09|35025.09|35025.09|35025.09|35025.09|35025.09|35025.09|0
1631003810000|2021-09-07 08:36:50|35022.74|35022.74|35022.74|35022.74|35022.74|35022.74|35022.74|35022.74|0
1631003820000|2021-09-07 08:37:00|35028.6|35028.6|35028.6|35028.6|35028.6|35028.6|35028.6|35028.6|0
1631003840000|2021-09-07 08:37:20|35034.46|35034.46|35034.46|35034.46|35034.46|35034.46|35034.46|35034.46|0
1631003860000|2021-09-07 08:37:40|35040.31|35040.31|35040.31|35040.31|35040.31|35040.31|35040.31|35040.31|0
1631003880000|2021-09-07 08:38:00|35046.17|35046.17|35046.17|35046.17|35046.17|35046.17|35046.17|35046.17|0
1631003920000|2021-09-07 08:38:40|35034.46|35034.46|35016.88|35016.88|35034.46|35034.46|35016.88|35016.88|0
1631003940000|2021-09-07 08:39:00|35028.6|35028.6|35022.74|35022.74|35028.6|35028.6|35022.74|35022.74|0
1631003990000|2021-09-07 08:39:50|35028.6|35028.6|35028.6|35028.6|35028.6|35028.6|35028.6|35028.6|0
1631004030000|2021-09-07 08:40:30|35046.17|35046.17|35046.17|35046.17|35046.17|35046.17|35046.17|35046.17|0
1631004110000|2021-09-07 08:41:50|35022.74|35022.74|35016.88|35016.88|35022.74|35022.74|35016.88|35016.88|0
1631004120000|2021-09-07 08:42:00|35022.74|35022.74|35028.6|35028.6|35028.6|35028.6|35022.74|35022.74|0
1631004210000|2021-09-07 08:43:30|35034.46|35034.46|35034.46|35034.46|35034.46|35034.46|35034.46|35034.46|0
1631004260000|2021-09-07 08:44:20|35028.6|35028.6|35011.03|35011.03|35028.6|35028.6|35011.03|35011.03|0
1631004270000|2021-09-07 08:44:30|35022.74|35022.74|35022.74|35022.74|35022.74|35022.74|35022.74|35022.74|0
1631004290000|2021-09-07 08:44:50|35020.39|35020.39|35020.39|35020.39|35020.39|35020.39|35020.39|35020.39|0
1631004310000|2021-09-07 08:45:10|35018.04|35018.04|35022.74|35022.74|35022.74|35022.74|35018.04|35018.04|0
1631004370000|2021-09-07 08:46:10|35027.44|35027.44|35027.44|35027.44|35027.44|35027.44|35027.44|35027.44|0
1631004410000|2021-09-07 08:46:50|35029.8|35029.8|35029.8|35029.8|35029.8|35029.8|35029.8|35029.8|0
1631004420000|2021-09-07 08:47:00|35018.08|35018.08|35041.51|35041.51|35041.51|35041.51|35018.08|35018.08|0
1631004450000|2021-09-07 08:47:30|35047.37|35047.37|35047.37|35047.37|35047.37|35047.37|35047.37|35047.37|0
1631004510000|2021-09-07 08:48:30|35064.94|35064.94|35076.65|35076.65|35076.65|35076.65|35064.94|35064.94|0
1631004520000|2021-09-07 08:48:40|35064.94|35064.94|35064.94|35064.94|35064.94|35064.94|35064.94|35064.94|0
1631004540000|2021-09-07 08:49:00|35059.08|35059.08|35059.08|35059.08|35059.08|35059.08|35059.08|35059.08|0
1631004600000|2021-09-07 08:50:00|35053.22|35053.22|35053.22|35053.22|35053.22|35053.22|35047.37|35047.37|0
1631004700000|2021-09-07 08:51:40|35047.37|35047.37|35029.8|35029.8|35047.37|35047.37|35029.8|35029.8|0
1631004730000|2021-09-07 08:52:10|35012.22|35012.22|35012.22|35012.22|35012.22|35012.22|35012.22|35012.22|0
1631004740000|2021-09-07 08:52:20|35000.51|35000.51|35000.51|35000.51|35000.51|35000.51|35000.51|35000.51|0
1631004780000|2021-09-07 08:53:00|34982.94|34982.94|34982.94|34982.94|34982.94|34982.94|34982.94|34982.94|0
1631004800000|2021-09-07 08:53:20|34988.79|34988.79|34994.65|34994.65|34994.65|34994.65|34988.79|34988.79|0
1631004810000|2021-09-07 08:53:30|35006.37|35006.37|35006.37|35006.37|35006.37|35006.37|35006.37|35006.37|0
1631004830000|2021-09-07 08:53:50|35000.51|35000.51|35012.22|35012.22|35012.22|35012.22|35000.51|35000.51|0
1631004860000|2021-09-07 08:54:20|35018.08|35018.08|35018.08|35018.08|35018.08|35018.08|35018.08|35018.08|0
1631004980000|2021-09-07 08:56:20|35029.84|35029.84|35029.84|35029.84|35029.84|35029.84|35029.84|35029.84|0
1631005210000|2021-09-07 09:00:10|35053.27|35053.27|35035.69|35035.69|35053.27|35053.27|35035.69|35035.69|0
1631005220000|2021-09-07 09:00:20|35047.41|35047.41|35059.12|35059.12|35059.12|35059.12|35047.41|35047.41|0
1631005270000|2021-09-07 09:01:10|35056.77|35056.77|35063.83|35063.83|35063.83|35063.83|35056.77|35056.77|0
1631005310000|2021-09-07 09:01:50|35061.47|35061.47|35059.12|35059.12|35061.47|35061.47|35059.12|35059.12|0
1631005320000|2021-09-07 09:02:00|35053.27|35053.27|35041.55|35041.55|35053.27|35053.27|35041.55|35041.55|0
1631005330000|2021-09-07 09:02:10|35047.41|35047.41|35047.41|35047.41|35047.41|35047.41|35047.41|35047.41|0
1631005430000|2021-09-07 09:03:50|35053.27|35053.27|35076.69|35076.69|35076.69|35076.69|35047.41|35047.41|0
1631005510000|2021-09-07 09:05:10|35064.98|35064.98|35053.27|35053.27|35064.98|35064.98|35053.27|35053.27|0
1631005530000|2021-09-07 09:05:30|35050.91|35050.91|35056.77|35056.77|35056.77|35056.77|35045.06|35045.06|0
1631005620000|2021-09-07 09:07:00|35061.47|35061.47|35061.47|35061.47|35061.47|35061.47|35061.47|35061.47|0
1631005690000|2021-09-07 09:08:10|35055.62|35055.62|35043.9|35043.9|35055.62|35055.62|35043.9|35043.9|0
1631005730000|2021-09-07 09:08:50|35055.62|35055.62|35055.62|35055.62|35055.62|35055.62|35055.62|35055.62|0
1631005750000|2021-09-07 09:09:10|35043.9|35043.9|35011.11|35011.11|35052.11|35052.11|35011.11|35011.11|0
1631005800000|2021-09-07 09:10:00|35028.68|35028.68|35031.03|35031.03|35031.03|35031.03|35028.68|35028.68|0
1631005850000|2021-09-07 09:10:50|35025.18|35025.18|35013.46|35013.46|35025.18|35025.18|35013.46|35013.46|0
1631005900000|2021-09-07 09:11:40|35025.18|35025.18|35036.89|35036.89|35036.89|35036.89|35025.18|35025.18|0
1631005930000|2021-09-07 09:12:10|35007.6|35007.6|35007.6|35007.6|35007.6|35007.6|35007.6|35007.6|0
1631006120000|2021-09-07 09:15:20|35013.46|35013.46|35007.6|35007.6|35013.46|35013.46|35007.6|35007.6|0
1631006150000|2021-09-07 09:15:50|34995.89|34995.89|35007.6|35007.6|35007.6|35007.6|34995.89|34995.89|0
1631006250000|2021-09-07 09:17:30|35013.46|35013.46|35019.32|35019.32|35019.32|35019.32|35013.46|35013.46|0
1631006260000|2021-09-07 09:17:40|35025.18|35025.18|35025.18|35025.18|35025.18|35025.18|35025.18|35025.18|0
1631006310000|2021-09-07 09:18:30|35020.47|35020.47|35018.12|35018.12|35020.47|35020.47|35018.12|35018.12|0
1631006370000|2021-09-07 09:19:30|35023.98|35023.98|35023.98|35023.98|35023.98|35023.98|35023.98|35023.98|0
1631006450000|2021-09-07 09:20:50|35029.84|35029.84|35047.41|35047.41|35047.41|35047.41|35029.84|35029.84|0
1631006460000|2021-09-07 09:21:00|35041.55|35041.55|35041.55|35041.55|35041.55|35041.55|35041.55|35041.55|0
1631006480000|2021-09-07 09:21:20|35035.69|35035.69|35035.69|35035.69|35035.69|35035.69|35035.69|35035.69|0
1631006530000|2021-09-07 09:22:10|35041.55|35041.55|35047.41|35047.41|35047.41|35047.41|35041.55|35041.55|0
1631006550000|2021-09-07 09:22:30|35059.12|35059.12|35059.12|35059.12|35059.12|35059.12|35059.12|35059.12|0
1631006590000|2021-09-07 09:23:10|35056.77|35056.77|35059.12|35059.12|35059.12|35059.12|35054.42|35054.42|0
1631006600000|2021-09-07 09:23:20|35054.42|35054.42|35054.42|35054.42|35054.42|35054.42|35054.42|35054.42|0
1631006610000|2021-09-07 09:23:30|35042.71|35042.71|35042.71|35042.71|35042.71|35042.71|35042.71|35042.71|0
1631006730000|2021-09-07 09:25:30|35040.35|35040.35|35038|35038|35040.35|35040.35|35038|35038|0
1631006860000|2021-09-07 09:27:40|35045.06|35045.06|35047.41|35047.41|35047.41|35047.41|35045.06|35045.06|0
1631006880000|2021-09-07 09:28:00|35053.27|35053.27|35082.55|35082.55|35082.55|35082.55|35053.27|35053.27|0
1631006910000|2021-09-07 09:28:30|35064.98|35064.98|35064.98|35064.98|35064.98|35064.98|35064.98|35064.98|0
1631006960000|2021-09-07 09:29:20|35070.84|35070.84|35070.84|35070.84|35070.84|35070.84|35070.84|35070.84|0
1631006980000|2021-09-07 09:29:40|35064.98|35064.98|35064.98|35064.98|35064.98|35064.98|35064.98|35064.98|0
1631007000000|2021-09-07 09:30:00|35062.63|35062.63|35064.98|35064.98|35064.98|35064.98|35062.63|35062.63|0
1631007020000|2021-09-07 09:30:20|35067.33|35067.33|35067.33|35067.33|35067.33|35067.33|35067.33|35067.33|0
1631007080000|2021-09-07 09:31:20|35055.62|35055.62|35055.62|35055.62|35055.62|35055.62|35055.62|35055.62|0
1631007090000|2021-09-07 09:31:30|35043.9|35043.9|35043.9|35043.9|35043.9|35043.9|35043.9|35043.9|0
1631007180000|2021-09-07 09:33:00|35032.19|35032.19|35038.05|35038.05|35038.05|35038.05|35032.19|35032.19|0
1631007210000|2021-09-07 09:33:30|35040.4|35040.4|35042.75|35042.75|35042.75|35042.75|35040.4|35040.4|0
1631007220000|2021-09-07 09:33:40|35036.89|35036.89|35036.89|35036.89|35036.89|35036.89|35036.89|35036.89|0
1631007470000|2021-09-07 09:37:50|35013.46|35013.46|35013.46|35013.46|35013.46|35013.46|35013.46|35013.46|0
1631007480000|2021-09-07 09:38:00|35019.32|35019.32|35019.32|35019.32|35019.32|35019.32|35019.32|35019.32|0
1631007490000|2021-09-07 09:38:10|35031.03|35031.03|35031.03|35031.03|35031.03|35031.03|35031.03|35031.03|0
1631007540000|2021-09-07 09:39:00|35036.89|35036.89|35036.89|35036.89|35036.89|35036.89|35036.89|35036.89|0
1631007640000|2021-09-07 09:40:40|35034.54|35034.54|35034.54|35034.54|35034.54|35034.54|35034.54|35034.54|0
1631007690000|2021-09-07 09:41:30|35040.4|35040.4|35034.54|35034.54|35040.4|35040.4|35034.54|35034.54|0
1631007840000|2021-09-07 09:44:00|35036.89|35036.89|35036.89|35036.89|35036.89|35036.89|35036.89|35036.89|0
1631007950000|2021-09-07 09:45:50|35023.38|35023.38|35035.09|35035.09|35035.09|35035.09|35023.38|35023.38|0
1631007970000|2021-09-07 09:46:10|35040.95|35040.95|35040.95|35040.95|35040.95|35040.95|35040.95|35040.95|0
1631008040000|2021-09-07 09:47:20|35054.46|35054.46|35054.46|35054.46|35054.46|35054.46|35054.46|35054.46|0
1631008050000|2021-09-07 09:47:30|35040.95|35040.95|35040.95|35040.95|35040.95|35040.95|35040.95|35040.95|0
1631008060000|2021-09-07 09:47:40|35038.6|35038.6|35038.6|35038.6|35038.6|35038.6|35038.6|35038.6|0
1631008070000|2021-09-07 09:47:50|35044.46|35044.46|35044.46|35044.46|35044.46|35044.46|35044.46|35044.46|0
1631008090000|2021-09-07 09:48:10|35056.17|35056.17|35056.17|35056.17|35056.17|35056.17|35056.17|35056.17|0
1631008130000|2021-09-07 09:48:50|35083.19|35083.19|35083.19|35083.19|35083.19|35083.19|35083.19|35083.19|0
1631008140000|2021-09-07 09:49:00|35087.9|35087.9|35056.17|35056.17|35087.9|35087.9|35056.17|35056.17|0
1631008160000|2021-09-07 09:49:20|35062.03|35062.03|35056.17|35056.17|35062.03|35062.03|35056.17|35056.17|0
1631008190000|2021-09-07 09:49:50|35050.31|35050.31|35050.31|35050.31|35050.31|35050.31|35050.31|35050.31|0
1631008200000|2021-09-07 09:50:00|35067.89|35067.89|35067.89|35067.89|35067.89|35067.89|35067.89|35067.89|0
1631008220000|2021-09-07 09:50:20|35079.6|35079.6|35079.6|35079.6|35091.31|35091.31|35079.6|35079.6|0
1631008230000|2021-09-07 09:50:30|35091.31|35091.31|35091.31|35091.31|35091.31|35091.31|35091.31|35091.31|0
1631008270000|2021-09-07 09:51:10|35093.67|35093.67|35091.31|35091.31|35093.67|35093.67|35091.31|35091.31|0
1631008280000|2021-09-07 09:51:20|35088.96|35088.96|35071.39|35071.39|35088.96|35088.96|35071.39|35071.39|0
1631008310000|2021-09-07 09:51:50|35088.96|35088.96|35088.96|35088.96|35088.96|35088.96|35088.96|35088.96|0
1631008440000|2021-09-07 09:54:00|35100.68|35100.68|35100.68|35100.68|35100.68|35100.68|35088.96|35088.96|0
1631008520000|2021-09-07 09:55:20|35106.53|35106.53|35106.53|35106.53|35106.53|35106.53|35106.53|35106.53|0
1631008640000|2021-09-07 09:57:20|35100.68|35100.68|35100.68|35100.68|35100.68|35100.68|35100.68|35100.68|0
1631008670000|2021-09-07 09:57:50|35088.96|35088.96|35088.96|35088.96|35088.96|35088.96|35088.96|35088.96|0
1631008680000|2021-09-07 09:58:00|35083.11|35083.11|35083.11|35083.11|35083.11|35083.11|35083.11|35083.11|0
1631008690000|2021-09-07 09:58:10|35077.25|35077.25|35077.25|35077.25|35077.25|35077.25|35077.25|35077.25|0
1631008720000|2021-09-07 09:58:40|35074.9|35074.9|35074.9|35074.9|35074.9|35074.9|35074.9|35074.9|0
1631008760000|2021-09-07 09:59:20|35072.55|35072.55|35072.55|35072.55|35072.55|35072.55|35072.55|35072.55|0
1631008800000|2021-09-07 10:00:00|35060.83|35060.83|35060.83|35060.83|35060.83|35060.83|35060.83|35060.83|0
1631008810000|2021-09-07 10:00:10|35058.48|35058.48|35058.48|35058.48|35058.48|35058.48|35058.48|35058.48|0
1631008860000|2021-09-07 10:01:00|35064.34|35064.34|35081.91|35081.91|35081.91|35081.91|35064.34|35064.34|0
1631008950000|2021-09-07 10:02:30|35079.56|35079.56|35079.56|35079.56|35079.56|35079.56|35079.56|35079.56|0
1631009040000|2021-09-07 10:04:00|35097.13|35097.13|35097.13|35097.13|35097.13|35097.13|35097.13|35097.13|0
1631009150000|2021-09-07 10:05:50|35102.99|35102.99|35114.7|35114.7|35114.7|35114.7|35102.99|35102.99|0
1631009170000|2021-09-07 10:06:10|35102.99|35102.99|35108.84|35108.84|35108.84|35108.84|35102.99|35102.99|0
1631009440000|2021-09-07 10:10:40|35097.13|35097.13|35097.13|35097.13|35097.13|35097.13|35097.13|35097.13|0
1631009460000|2021-09-07 10:11:00|35114.7|35114.7|35114.7|35114.7|35114.7|35114.7|35114.7|35114.7|0
1631009500000|2021-09-07 10:11:40|35097.13|35097.13|35097.13|35097.13|35097.13|35097.13|35097.13|35097.13|0
1631009710000|2021-09-07 10:15:10|35108.84|35108.84|35120.56|35120.56|35126.42|35126.42|35108.84|35108.84|0
1631009760000|2021-09-07 10:16:00|35114.7|35114.7|35126.42|35126.42|35126.42|35126.42|35114.7|35114.7|0
1631009830000|2021-09-07 10:17:10|35132.27|35132.27|35132.27|35132.27|35132.27|35132.27|35132.27|35132.27|0
1631009940000|2021-09-07 10:19:00|35114.7|35114.7|35132.27|35132.27|35132.27|35132.27|35114.7|35114.7|0
1631010140000|2021-09-07 10:22:20|35136.98|35136.98|35136.98|35136.98|35136.98|35136.98|35136.98|35136.98|0
1631010150000|2021-09-07 10:22:30|35139.33|35139.33|35139.33|35139.33|35139.33|35139.33|35139.33|35139.33|0
1631010310000|2021-09-07 10:25:10|35151.04|35151.04|35156.9|35156.9|35156.9|35156.9|35151.04|35151.04|0
1631010320000|2021-09-07 10:25:20|35159.25|35159.25|35159.25|35159.25|35159.25|35159.25|35159.25|35159.25|0
1631010410000|2021-09-07 10:26:50|35165.11|35165.11|35182.68|35182.68|35182.68|35182.68|35165.11|35165.11|0
1631010420000|2021-09-07 10:27:00|35170.96|35170.96|35176.82|35176.82|35176.82|35176.82|35165.11|35165.11|0
1631010540000|2021-09-07 10:29:00|35170.96|35170.96|35170.96|35170.96|35170.96|35170.96|35170.96|35170.96|0
1631010590000|2021-09-07 10:29:50|35176.82|35176.82|35176.82|35176.82|35176.82|35176.82|35176.82|35176.82|0
1631010640000|2021-09-07 10:30:40|35174.47|35174.47|35174.47|35174.47|35174.47|35174.47|35174.47|35174.47|0
1631010650000|2021-09-07 10:30:50|35172.12|35172.12|35167.42|35167.42|35172.12|35172.12|35167.42|35167.42|0
1631010690000|2021-09-07 10:31:30|35155.7|35155.7|35155.7|35155.7|35155.7|35155.7|35155.7|35155.7|0
1631010710000|2021-09-07 10:31:50|35149.85|35149.85|35167.42|35167.42|35167.42|35167.42|35149.85|35149.85|0
1631010720000|2021-09-07 10:32:00|35161.56|35161.56|35161.56|35161.56|35161.56|35161.56|35161.56|35161.56|0
1631010900000|2021-09-07 10:35:00|35173.27|35173.27|35173.27|35173.27|35173.27|35173.27|35173.27|35173.27|0
1631010930000|2021-09-07 10:35:30|35167.42|35167.42|35161.56|35161.56|35167.42|35167.42|35161.56|35161.56|0
1631010960000|2021-09-07 10:36:00|35167.42|35167.42|35167.42|35167.42|35167.42|35167.42|35167.42|35167.42|0
1631010970000|2021-09-07 10:36:10|35173.27|35173.27|35132.27|35132.27|35173.27|35173.27|35097.13|35097.13|0
1631010980000|2021-09-07 10:36:20|35138.13|35138.13|35126.42|35126.42|35138.13|35138.13|35114.7|35114.7|0
1631011000000|2021-09-07 10:36:40|35120.56|35120.56|35120.56|35120.56|35120.56|35120.56|35120.56|35120.56|0
1631011010000|2021-09-07 10:36:50|35114.7|35114.7|35102.99|35102.99|35114.7|35114.7|35102.99|35102.99|0
1631011020000|2021-09-07 10:37:00|35091.27|35091.27|35091.27|35091.27|35091.27|35091.27|35091.27|35091.27|0
1631011050000|2021-09-07 10:37:30|35097.13|35097.13|35092.43|35092.43|35102.99|35102.99|35092.43|35092.43|0
1631011080000|2021-09-07 10:38:00|35098.29|35098.29|35098.29|35098.29|35098.29|35098.29|35098.29|35098.29|0
1631011110000|2021-09-07 10:38:30|35095.93|35095.93|35091.23|35091.23|35095.93|35095.93|35091.23|35091.23|0
1631011120000|2021-09-07 10:38:40|35097.09|35097.09|35097.09|35097.09|35097.09|35097.09|35097.09|35097.09|0
1631011130000|2021-09-07 10:38:50|35102.95|35102.95|35108.8|35108.8|35108.8|35108.8|35102.95|35102.95|0
1631011140000|2021-09-07 10:39:00|35114.66|35114.66|35114.66|35114.66|35114.66|35114.66|35114.66|35114.66|0
1631011150000|2021-09-07 10:39:10|35138.09|35138.09|35138.09|35138.09|35138.09|35138.09|35138.09|35138.09|0
1631011160000|2021-09-07 10:39:20|35143.95|35143.95|35143.95|35143.95|35143.95|35143.95|35143.95|35143.95|0
1631011180000|2021-09-07 10:39:40|35138.09|35138.09|35138.09|35138.09|35138.09|35138.09|35138.09|35138.09|0
1631011210000|2021-09-07 10:40:10|35135.74|35135.74|35112.31|35112.31|35135.74|35135.74|35112.31|35112.31|0
1631011260000|2021-09-07 10:41:00|35105.26|35105.26|35111.11|35111.11|35122.83|35122.83|35105.26|35105.26|0
1631011430000|2021-09-07 10:43:50|35106.41|35106.41|35101.71|35101.71|35106.41|35106.41|35101.71|35101.71|0
1631011440000|2021-09-07 10:44:00|35089.99|35089.99|35057.16|35057.16|35089.99|35089.99|35057.16|35057.16|0
1631011490000|2021-09-07 10:44:50|35022.02|35022.02|35022.02|35022.02|35022.02|35022.02|35022.02|35022.02|0
1631011500000|2021-09-07 10:45:00|35039.59|35039.59|35022.02|35022.02|35039.59|35039.59|35022.02|35022.02|0
1631011510000|2021-09-07 10:45:10|35027.87|35027.87|35033.73|35033.73|35033.73|35033.73|35027.87|35027.87|0
1631011520000|2021-09-07 10:45:20|35010.3|35010.3|35016.16|35016.16|35016.16|35016.16|35010.3|35010.3|0
1631011570000|2021-09-07 10:46:10|35043.18|35043.18|35043.18|35043.18|35043.18|35043.18|35043.18|35043.18|0
1631011600000|2021-09-07 10:46:40|35054.94|35054.94|35061.99|35061.99|35061.99|35061.99|35054.94|35054.94|0
1631011690000|2021-09-07 10:48:10|35044.42|35044.42|35085.42|35085.42|35085.42|35085.42|35044.42|35044.42|0
1631011790000|2021-09-07 10:49:50|35071.91|35071.91|35071.91|35071.91|35071.91|35071.91|35071.91|35071.91|0
1631011810000|2021-09-07 10:50:10|35066.05|35066.05|35083.62|35083.62|35083.62|35083.62|35066.05|35066.05|0
1631011870000|2021-09-07 10:51:10|35077.77|35077.77|35095.34|35095.34|35095.34|35095.34|35077.77|35077.77|0
1631011890000|2021-09-07 10:51:30|35083.62|35083.62|35083.62|35083.62|35083.62|35083.62|35083.62|35083.62|0
1631011900000|2021-09-07 10:51:40|35095.34|35095.34|35095.34|35095.34|35095.34|35095.34|35095.34|35095.34|0
1631012010000|2021-09-07 10:53:30|35108.85|35108.85|35108.85|35108.85|35108.85|35108.85|35108.85|35108.85|0
1631012020000|2021-09-07 10:53:40|35095.34|35095.34|35095.34|35095.34|35095.34|35095.34|35095.34|35095.34|0
1631012030000|2021-09-07 10:53:50|35101.19|35101.19|35107.05|35107.05|35107.05|35107.05|35095.34|35095.34|0
1631012040000|2021-09-07 10:54:00|35101.19|35101.19|35101.19|35101.19|35101.19|35101.19|35101.19|35101.19|0
1631012140000|2021-09-07 10:55:40|35098.84|35098.84|35098.84|35098.84|35098.84|35098.84|35098.84|35098.84|0
1631012180000|2021-09-07 10:56:20|35104.7|35104.7|35104.7|35104.7|35104.7|35104.7|35104.7|35104.7|0
1631012240000|2021-09-07 10:57:20|35102.35|35102.35|35102.35|35102.35|35102.35|35102.35|35102.35|35102.35|0
1631012250000|2021-09-07 10:57:30|35100|35100|35097.65|35097.65|35100|35100|35097.65|35097.65|0
1631012260000|2021-09-07 10:57:40|35091.79|35091.79|35091.79|35091.79|35091.79|35091.79|35091.79|35091.79|0
1631012340000|2021-09-07 10:59:00|35094.14|35094.14|35094.14|35094.14|35094.14|35094.14|35094.14|35094.14|0
1631012400000|2021-09-07 11:00:00|35091.79|35091.79|35091.79|35091.79|35091.79|35091.79|35091.79|35091.79|0
1631012520000|2021-09-07 11:02:00|35085.93|35085.93|35085.93|35085.93|35085.93|35085.93|35085.93|35085.93|0
1631012590000|2021-09-07 11:03:10|35091.79|35091.79|35091.79|35091.79|35091.79|35091.79|35091.79|35091.79|0
1631012600000|2021-09-07 11:03:20|35097.65|35097.65|35097.65|35097.65|35097.65|35097.65|35097.65|35097.65|0
1631012610000|2021-09-07 11:03:30|35103.5|35103.5|35103.5|35103.5|35103.5|35103.5|35103.5|35103.5|0
1631012660000|2021-09-07 11:04:20|35105.86|35105.86|35080.08|35080.08|35105.86|35105.86|35080.08|35080.08|0
1631012700000|2021-09-07 11:05:00|35085.93|35085.93|35085.93|35085.93|35085.93|35085.93|35085.93|35085.93|0
1631012880000|2021-09-07 11:08:00|35080.08|35080.08|35080.08|35080.08|35080.08|35080.08|35080.08|35080.08|0
1631013070000|2021-09-07 11:11:10|35085.93|35085.93|35085.93|35085.93|35085.93|35085.93|35085.93|35085.93|0
1631013110000|2021-09-07 11:11:50|35080.08|35080.08|35050.79|35050.79|35080.08|35080.08|35044.93|35044.93|0
1631013120000|2021-09-07 11:12:00|35056.65|35056.65|35044.93|35044.93|35056.65|35056.65|35044.93|35044.93|0
1631013160000|2021-09-07 11:12:40|35056.65|35056.65|35056.65|35056.65|35056.65|35056.65|35056.65|35056.65|0
1631013490000|2021-09-07 11:18:10|35062.5|35062.5|35068.36|35068.36|35068.36|35068.36|35062.5|35062.5|0
1631013500000|2021-09-07 11:18:20|35081.87|35081.87|35068.36|35068.36|35081.87|35081.87|35068.36|35068.36|0
1631013540000|2021-09-07 11:19:00|35070.71|35070.71|35070.71|35070.71|35070.71|35070.71|35070.71|35070.71|0
1631013550000|2021-09-07 11:19:10|35076.57|35076.57|35076.57|35076.57|35076.57|35076.57|35076.57|35076.57|0
1631013600000|2021-09-07 11:20:00|35070.71|35070.71|35064.86|35064.86|35070.71|35070.71|35064.86|35064.86|0
1631013670000|2021-09-07 11:21:10|35062.5|35062.5|35062.5|35062.5|35062.5|35062.5|35062.5|35062.5|0
1631013680000|2021-09-07 11:21:20|35064.86|35064.86|35078.37|35078.37|35078.37|35078.37|35064.86|35064.86|0
1631014020000|2021-09-07 11:27:00|35083.07|35083.07|35083.07|35083.07|35083.07|35083.07|35083.07|35083.07|0
1631014080000|2021-09-07 11:28:00|35088.93|35088.93|35099.49|35099.49|35099.49|35099.49|35088.93|35088.93|0
1631014200000|2021-09-07 11:30:00|35105.34|35105.34|35105.34|35105.34|35105.34|35105.34|35105.34|35105.34|0
1631014250000|2021-09-07 11:30:50|35093.63|35093.63|35093.63|35093.63|35093.63|35093.63|35093.63|35093.63|0
1631014280000|2021-09-07 11:31:20|35080.12|35080.12|35080.12|35080.12|35080.12|35080.12|35080.12|35080.12|0
1631014290000|2021-09-07 11:31:30|35074.26|35074.26|35074.26|35074.26|35074.26|35074.26|35074.26|35074.26|0
1631014370000|2021-09-07 11:32:50|35062.55|35062.55|35062.55|35062.55|35062.55|35062.55|35062.55|35062.55|0
1631014510000|2021-09-07 11:35:10|35050.83|35050.83|35062.55|35062.55|35062.55|35062.55|35050.83|35050.83|0
1631014640000|2021-09-07 11:37:20|35060.19|35060.19|35060.19|35060.19|35060.19|35060.19|35060.19|35060.19|0
1631014750000|2021-09-07 11:39:10|35062.55|35062.55|35062.55|35062.55|35062.55|35062.55|35062.55|35062.55|0
1631014800000|2021-09-07 11:40:00|35064.9|35064.9|35064.9|35064.9|35064.9|35064.9|35064.9|35064.9|0
1631014830000|2021-09-07 11:40:30|35070.75|35070.75|35070.75|35070.75|35070.75|35070.75|35070.75|35070.75|0
1631014900000|2021-09-07 11:41:40|35082.47|35082.47|35082.47|35082.47|35082.47|35082.47|35082.47|35082.47|0
1631014950000|2021-09-07 11:42:30|35076.61|35076.61|35076.61|35076.61|35076.61|35076.61|35076.61|35076.61|0
1631014970000|2021-09-07 11:42:50|35094.18|35094.18|35102.97|35102.97|35102.97|35102.97|35094.18|35094.18|0
1631015000000|2021-09-07 11:43:20|35105.9|35105.9|35105.9|35105.9|35105.9|35105.9|35105.9|35105.9|0
1631015020000|2021-09-07 11:43:40|35111.75|35111.75|35111.75|35111.75|35111.75|35111.75|35111.75|35111.75|0
1631015030000|2021-09-07 11:43:50|35117.61|35117.61|35117.61|35117.61|35117.61|35117.61|35117.61|35117.61|0
1631015070000|2021-09-07 11:44:30|35123.47|35123.47|35129.33|35129.33|35129.33|35129.33|35123.47|35123.47|0
1631015120000|2021-09-07 11:45:20|35123.47|35123.47|35135.18|35135.18|35135.18|35135.18|35123.47|35123.47|0
1631015240000|2021-09-07 11:47:20|35132.83|35132.83|35132.83|35132.83|35132.83|35132.83|35132.83|35132.83|0
1631015330000|2021-09-07 11:48:50|35135.18|35135.18|35135.18|35135.18|35135.18|35135.18|35135.18|35135.18|0
1631015350000|2021-09-07 11:49:10|35141.04|35141.04|35138.69|35138.69|35141.04|35141.04|35138.69|35138.69|0
1631015400000|2021-09-07 11:50:00|35141.04|35141.04|35141.04|35141.04|35141.04|35141.04|35141.04|35141.04|0
1631015600000|2021-09-07 11:53:20|35146.9|35146.9|35146.9|35146.9|35146.9|35146.9|35146.9|35146.9|0
1631015610000|2021-09-07 11:53:30|35141.04|35141.04|35141.04|35141.04|35146.9|35146.9|35141.04|35141.04|0
1631015800000|2021-09-07 11:56:40|35143.39|35143.39|35143.39|35143.39|35143.39|35143.39|35143.39|35143.39|0
1631015820000|2021-09-07 11:57:00|35138.69|35138.69|35138.69|35138.69|35138.69|35138.69|35138.69|35138.69|0
1631015860000|2021-09-07 11:57:40|35144.55|35144.55|35144.55|35144.55|35144.55|35144.55|35144.55|35144.55|0
1631015890000|2021-09-07 11:58:10|35132.83|35132.83|35132.83|35132.83|35132.83|35132.83|35132.83|35132.83|0
1631015910000|2021-09-07 11:58:30|35126.98|35126.98|35115.26|35115.26|35126.98|35126.98|35115.26|35115.26|0
1631015920000|2021-09-07 11:58:40|35103.55|35103.55|35109.4|35109.4|35109.4|35109.4|35103.55|35103.55|0
1631015930000|2021-09-07 11:58:50|35103.55|35103.55|35103.55|35103.55|35103.55|35103.55|35103.55|35103.55|0
1631016010000|2021-09-07 12:00:10|35109.4|35109.4|35115.26|35115.26|35115.26|35115.26|35109.4|35109.4|0
1631016020000|2021-09-07 12:00:20|35121.12|35121.12|35121.12|35121.12|35121.12|35121.12|35121.12|35121.12|0
1631016040000|2021-09-07 12:00:40|35116.42|35116.42|35114.06|35114.06|35116.42|35116.42|35114.06|35114.06|0
1631016050000|2021-09-07 12:00:50|35108.21|35108.21|35108.21|35108.21|35108.21|35108.21|35108.21|35108.21|0
1631016060000|2021-09-07 12:01:00|35102.35|35102.35|35102.35|35102.35|35102.35|35102.35|35102.35|35102.35|0
1631016100000|2021-09-07 12:01:40|35100|35100|35100|35100|35100|35100|35100|35100|0
1631016120000|2021-09-07 12:02:00|35105.86|35105.86|35105.86|35105.86|35105.86|35105.86|35105.86|35105.86|0
1631016130000|2021-09-07 12:02:10|35117.57|35117.57|35117.57|35117.57|35117.57|35117.57|35117.57|35117.57|0
1631016140000|2021-09-07 12:02:20|35123.43|35123.43|35143.35|35143.35|35143.35|35143.35|35123.43|35123.43|0
1631016200000|2021-09-07 12:03:20|35141|35141|35141|35141|35141|35141|35141|35141|0
1631016240000|2021-09-07 12:04:00|35135.14|35135.14|35123.43|35123.43|35135.14|35135.14|35123.43|35123.43|0
1631016280000|2021-09-07 12:04:40|35129.28|35129.28|35129.28|35129.28|35129.28|35129.28|35129.28|35129.28|0
1631016470000|2021-09-07 12:07:50|35123.43|35123.43|35123.43|35123.43|35123.43|35123.43|35123.43|35123.43|0
1631016540000|2021-09-07 12:09:00|35125.78|35125.78|35125.78|35125.78|35125.78|35125.78|35125.78|35125.78|0
1631016560000|2021-09-07 12:09:20|35137.49|35137.49|35137.49|35137.49|35137.49|35137.49|35137.49|35137.49|0
1631016570000|2021-09-07 12:09:30|35143.35|35143.35|35143.35|35143.35|35143.35|35143.35|35143.35|35143.35|0
1631016600000|2021-09-07 12:10:00|35141|35141|35152.71|35152.71|35152.71|35152.71|35141|35141|0
1631016690000|2021-09-07 12:11:30|35158.57|35158.57|35165.62|35165.62|35165.62|35165.62|35158.57|35158.57|0
1631016730000|2021-09-07 12:12:10|35171.48|35171.48|35171.48|35171.48|35171.48|35171.48|35171.48|35171.48|0
1631016850000|2021-09-07 12:14:10|35159.77|35159.77|35159.77|35159.77|35159.77|35159.77|35159.77|35159.77|0
1631016960000|2021-09-07 12:16:00|35148.05|35148.05|35148.05|35148.05|35148.05|35148.05|35148.05|35148.05|0
1631016980000|2021-09-07 12:16:20|35142.2|35142.2|35142.2|35142.2|35142.2|35142.2|35142.2|35142.2|0
1631017000000|2021-09-07 12:16:40|35148.05|35148.05|35148.05|35148.05|35148.05|35148.05|35148.05|35148.05|0
1631017060000|2021-09-07 12:17:40|35153.91|35153.91|35153.91|35153.91|35153.91|35153.91|35153.91|35153.91|0
1631017330000|2021-09-07 12:22:10|35142.2|35142.2|35142.2|35142.2|35142.2|35142.2|35142.2|35142.2|0
1631017340000|2021-09-07 12:22:20|35148.05|35148.05|35148.05|35148.05|35148.05|35148.05|35148.05|35148.05|0
1631017360000|2021-09-07 12:22:40|35153.91|35153.91|35153.91|35153.91|35153.91|35153.91|35153.91|35153.91|0
1631017400000|2021-09-07 12:23:20|35148.05|35148.05|35148.05|35148.05|35148.05|35148.05|35148.05|35148.05|0
1631017480000|2021-09-07 12:24:40|35153.91|35153.91|35153.91|35153.91|35153.91|35153.91|35153.91|35153.91|0
1631017540000|2021-09-07 12:25:40|35142.2|35142.2|35142.2|35142.2|35142.2|35142.2|35142.2|35142.2|0
1631017550000|2021-09-07 12:25:50|35153.91|35153.91|35153.91|35153.91|35153.91|35153.91|35153.91|35153.91|0
1631017570000|2021-09-07 12:26:10|35159.77|35159.77|35159.77|35159.77|35159.77|35159.77|35159.77|35159.77|0
1631017630000|2021-09-07 12:27:10|35165.62|35165.62|35165.62|35165.62|35165.62|35165.62|35165.62|35165.62|0
1631017650000|2021-09-07 12:27:30|35171.48|35171.48|35171.48|35171.48|35171.48|35171.48|35171.48|35171.48|0
1631017710000|2021-09-07 12:28:30|35177.34|35177.34|35179.69|35179.69|35179.69|35179.69|35177.34|35177.34|0
1631017720000|2021-09-07 12:28:40|35185.55|35185.55|35185.55|35185.55|35185.55|35185.55|35185.55|35185.55|0
1631017730000|2021-09-07 12:28:50|35167.98|35167.98|35167.98|35167.98|35167.98|35167.98|35167.98|35167.98|0
1631017810000|2021-09-07 12:30:10|35165.62|35165.62|35165.62|35165.62|35165.62|35165.62|35165.62|35165.62|0
1631017860000|2021-09-07 12:31:00|35159.77|35159.77|35142.2|35142.2|35159.77|35159.77|35142.2|35142.2|0
1631017890000|2021-09-07 12:31:30|35124.62|35124.62|35124.62|35124.62|35124.62|35124.62|35124.62|35124.62|0
1631017900000|2021-09-07 12:31:40|35112.91|35112.91|35112.91|35112.91|35112.91|35112.91|35112.91|35112.91|0
1631017960000|2021-09-07 12:32:40|35110.56|35110.56|35110.56|35110.56|35110.56|35110.56|35110.56|35110.56|0
1631017990000|2021-09-07 12:33:10|35104.7|35104.7|35104.7|35104.7|35104.7|35104.7|35104.7|35104.7|0
1631018000000|2021-09-07 12:33:20|35098.84|35098.84|35098.84|35098.84|35098.84|35098.84|35098.84|35098.84|0
1631018010000|2021-09-07 12:33:30|35110.56|35110.56|35122.27|35122.27|35122.27|35122.27|35110.56|35110.56|0
1631018080000|2021-09-07 12:34:40|35104.7|35104.7|35104.7|35104.7|35104.7|35104.7|35104.7|35104.7|0
1631018100000|2021-09-07 12:35:00|35102.35|35102.35|35102.35|35102.35|35102.35|35102.35|35102.35|35102.35|0
1631018140000|2021-09-07 12:35:40|35096.49|35096.49|35096.49|35096.49|35096.49|35096.49|35096.49|35096.49|0
1631018160000|2021-09-07 12:36:00|35090.64|35090.64|35090.64|35090.64|35090.64|35090.64|35090.64|35090.64|0
1631018180000|2021-09-07 12:36:20|35102.35|35102.35|35090.64|35090.64|35102.35|35102.35|35090.64|35090.64|0
1631018200000|2021-09-07 12:36:40|35096.49|35096.49|35102.35|35102.35|35102.35|35102.35|35096.49|35096.49|0
1631018270000|2021-09-07 12:37:50|35096.49|35096.49|35102.35|35102.35|35102.35|35102.35|35096.49|35096.49|0
1631018290000|2021-09-07 12:38:10|35096.49|35096.49|35096.49|35096.49|35096.49|35096.49|35096.49|35096.49|0
1631018450000|2021-09-07 12:40:50|35094.14|35094.14|35089.44|35089.44|35094.14|35094.14|35089.44|35089.44|0
1631018460000|2021-09-07 12:41:00|35091.79|35091.79|35091.79|35091.79|35091.79|35091.79|35091.79|35091.79|0
1631018470000|2021-09-07 12:41:10|35089.44|35089.44|35089.44|35089.44|35089.44|35089.44|35089.44|35089.44|0
1631018480000|2021-09-07 12:41:20|35094.14|35094.14|35094.14|35094.14|35094.14|35094.14|35094.14|35094.14|0
1631018540000|2021-09-07 12:42:20|35076.57|35076.57|35076.57|35076.57|35076.57|35076.57|35076.57|35076.57|0
1631018550000|2021-09-07 12:42:30|35070.71|35070.71|35076.57|35076.57|35076.57|35076.57|35070.71|35070.71|0
1631018560000|2021-09-07 12:42:40|35071.87|35071.87|35071.87|35071.87|35071.87|35071.87|35071.87|35071.87|0
1631018650000|2021-09-07 12:44:10|35066.01|35066.01|35060.15|35060.15|35066.01|35066.01|35060.15|35060.15|0
1631018680000|2021-09-07 12:44:40|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|0
1631018710000|2021-09-07 12:45:10|35048.44|35048.44|35042.58|35042.58|35048.44|35048.44|35042.58|35042.58|0
1631018720000|2021-09-07 12:45:20|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|0
1631018740000|2021-09-07 12:45:40|35060.15|35060.15|35060.15|35060.15|35060.15|35060.15|35060.15|35060.15|0
1631018770000|2021-09-07 12:46:10|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|0
1631018820000|2021-09-07 12:47:00|35036.72|35036.72|35036.72|35036.72|35036.72|35036.72|35036.72|35036.72|0
1631018830000|2021-09-07 12:47:10|35042.58|35042.58|35042.58|35042.58|35042.58|35042.58|35042.58|35042.58|0
1631018860000|2021-09-07 12:47:40|35036.72|35036.72|35054.3|35054.3|35054.3|35054.3|35036.72|35036.72|0
1631018910000|2021-09-07 12:48:30|35051.94|35051.94|35051.94|35051.94|35051.94|35051.94|35051.94|35051.94|0
1631018980000|2021-09-07 12:49:40|35040.23|35040.23|35046.09|35046.09|35046.09|35046.09|35040.23|35040.23|0
1631019000000|2021-09-07 12:50:00|35040.23|35040.23|35040.23|35040.23|35040.23|35040.23|35040.23|35040.23|0
1631019020000|2021-09-07 12:50:20|35028.52|35028.52|35028.52|35028.52|35028.52|35028.52|35028.52|35028.52|0
1631019060000|2021-09-07 12:51:00|35034.37|35034.37|35040.23|35040.23|35040.23|35040.23|35034.37|35034.37|0
1631019080000|2021-09-07 12:51:20|35034.37|35034.37|35034.37|35034.37|35034.37|35034.37|35034.37|35034.37|0
1631019100000|2021-09-07 12:51:40|35040.23|35040.23|35046.09|35046.09|35046.09|35046.09|35040.23|35040.23|0
1631019110000|2021-09-07 12:51:50|35040.23|35040.23|35040.23|35040.23|35040.23|35040.23|35040.23|35040.23|0
1631019160000|2021-09-07 12:52:40|35022.66|35022.66|35028.52|35028.52|35028.52|35028.52|35022.66|35022.66|0
1631019250000|2021-09-07 12:54:10|35005.09|35005.09|34987.52|34987.52|35005.09|35005.09|34981.66|34981.66|0
1631019290000|2021-09-07 12:54:50|34981.66|34981.66|34981.66|34981.66|34981.66|34981.66|34981.66|34981.66|0
1631019340000|2021-09-07 12:55:40|35010.94|35010.94|34993.37|34993.37|35010.94|35010.94|34993.37|34993.37|0
1631019360000|2021-09-07 12:56:00|35016.8|35016.8|35016.8|35016.8|35016.8|35016.8|35016.8|35016.8|0
1631019380000|2021-09-07 12:56:20|35034.37|35034.37|35034.37|35034.37|35034.37|35034.37|35034.37|35034.37|0
1631019470000|2021-09-07 12:57:50|35040.23|35040.23|35057.8|35057.8|35057.8|35057.8|35040.23|35040.23|0
1631019530000|2021-09-07 12:58:50|35063.66|35063.66|35063.66|35063.66|35063.66|35063.66|35063.66|35063.66|0
1631019540000|2021-09-07 12:59:00|35051.94|35051.94|35063.66|35063.66|35063.66|35063.66|35051.94|35051.94|0
1631019600000|2021-09-07 13:00:00|35051.94|35051.94|35074.22|35074.22|35074.22|35074.22|35051.94|35051.94|0
1631019610000|2021-09-07 13:00:10|35071.87|35071.87|35071.87|35071.87|35071.87|35071.87|35071.87|35071.87|0
1631019650000|2021-09-07 13:00:50|35069.52|35069.52|35069.52|35069.52|35069.52|35069.52|35069.52|35069.52|0
1631019730000|2021-09-07 13:02:10|35074.22|35074.22|35074.22|35074.22|35074.22|35074.22|35074.22|35074.22|0
1631019820000|2021-09-07 13:03:40|35062.5|35062.5|35056.65|35056.65|35062.5|35062.5|35056.65|35056.65|0
1631019960000|2021-09-07 13:06:00|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|35054.3|0
1631019980000|2021-09-07 13:06:20|35036.72|35036.72|35036.72|35036.72|35036.72|35036.72|35036.72|35036.72|0
1631020010000|2021-09-07 13:06:50|35042.58|35042.58|35054.3|35054.3|35054.3|35054.3|35042.58|35042.58|0
1631020040000|2021-09-07 13:07:20|35061.35|35061.35|35061.35|35061.35|35061.35|35061.35|35061.35|35061.35|0
1631020110000|2021-09-07 13:08:30|35067.21|35067.21|35067.21|35067.21|35067.21|35067.21|35067.21|35067.21|0
1631020240000|2021-09-07 13:10:40|35043.78|35043.78|35061.35|35061.35|35061.35|35061.35|35043.78|35043.78|0
1631020300000|2021-09-07 13:11:40|35059|35059|35059|35059|35059|35059|35059|35059|0
1631020340000|2021-09-07 13:12:20|35029.71|35029.71|35047.28|35047.28|35047.28|35047.28|35029.71|35029.71|0
1631020370000|2021-09-07 13:12:50|35041.43|35041.43|35041.43|35041.43|35041.43|35041.43|35041.43|35041.43|0
1631020410000|2021-09-07 13:13:30|35035.57|35035.57|35035.57|35035.57|35035.57|35035.57|35035.57|35035.57|0
1631020570000|2021-09-07 13:16:10|35029.71|35029.71|35035.57|35035.57|35035.57|35035.57|35029.71|35029.71|0
1631020740000|2021-09-07 13:19:00|35033.22|35033.22|35033.22|35033.22|35033.22|35033.22|35033.22|35033.22|0
1631020750000|2021-09-07 13:19:10|35030.87|35030.87|35030.87|35030.87|35030.87|35030.87|35030.87|35030.87|0
1631020770000|2021-09-07 13:19:30|35025.01|35025.01|35025.01|35025.01|35025.01|35025.01|35025.01|35025.01|0
1631020810000|2021-09-07 13:20:10|35019.15|35019.15|34995.72|34995.72|35019.15|35019.15|34995.72|34995.72|0
1631020830000|2021-09-07 13:20:30|34989.87|34989.87|34987.52|34987.52|34989.87|34989.87|34987.52|34987.52|0
1631020890000|2021-09-07 13:21:30|34981.66|34981.66|34981.66|34981.66|34981.66|34981.66|34981.66|34981.66|0
1631020920000|2021-09-07 13:22:00|34979.31|34979.31|34979.31|34979.31|34979.31|34979.31|34979.31|34979.31|0
1631020990000|2021-09-07 13:23:10|34985.16|34985.16|34985.16|34985.16|34985.16|34985.16|34985.16|34985.16|0
1631021080000|2021-09-07 13:24:40|34982.81|34982.81|34982.81|34982.81|34982.81|34982.81|34982.81|34982.81|0
1631021110000|2021-09-07 13:25:10|34988.67|34988.67|34994.53|34994.53|34994.53|34994.53|34988.67|34988.67|0
1631021120000|2021-09-07 13:25:20|34996.88|34996.88|34999.23|34999.23|34999.23|34999.23|34996.88|34996.88|0
1631021170000|2021-09-07 13:26:10|35010.94|35010.94|34999.23|34999.23|35010.94|35010.94|34999.23|34999.23|0
1631021240000|2021-09-07 13:27:20|34993.37|34993.37|34993.37|34993.37|34993.37|34993.37|34993.37|34993.37|0
1631021260000|2021-09-07 13:27:40|34981.66|34981.66|34981.66|34981.66|34981.66|34981.66|34981.66|34981.66|0
1631021280000|2021-09-07 13:28:00|34993.37|34993.37|34993.37|34993.37|34993.37|34993.37|34993.37|34993.37|0
1631021290000|2021-09-07 13:28:10|35005.09|35005.09|35005.09|35005.09|35005.09|35005.09|35005.09|35005.09|0
1631021410000|2021-09-07 13:30:10|35007.44|35007.44|35001.58|35001.58|35007.44|35007.44|35001.58|35001.58|0
1631021440000|2021-09-07 13:30:40|35003.93|35003.93|35003.93|35003.93|35003.93|35003.93|35003.93|35003.93|0
1631021500000|2021-09-07 13:31:40|35015.65|35015.65|35037.92|35037.92|35037.92|35037.92|35015.65|35015.65|0
1631021600000|2021-09-07 13:33:20|35032.06|35032.06|35026.21|35026.21|35032.06|35032.06|35026.21|35026.21|0
1631021620000|2021-09-07 13:33:40|35032.06|35032.06|35037.92|35037.92|35037.92|35037.92|35032.06|35032.06|0
1631021630000|2021-09-07 13:33:50|35042.62|35042.62|35042.62|35042.62|35042.62|35042.62|35042.62|35042.62|0
1631021700000|2021-09-07 13:35:00|35056.13|35056.13|35056.13|35056.13|35056.13|35056.13|35056.13|35056.13|0
1631021720000|2021-09-07 13:35:20|35050.28|35050.28|35050.28|35050.28|35050.28|35050.28|35050.28|35050.28|0
1631021730000|2021-09-07 13:35:30|35044.42|35044.42|35032.71|35032.71|35044.42|35044.42|35020.99|35020.99|0
1631021750000|2021-09-07 13:35:50|35030.35|35030.35|35030.35|35030.35|35030.35|35030.35|35030.35|35030.35|0
1631021780000|2021-09-07 13:36:20|35036.21|35036.21|35053.78|35053.78|35053.78|35053.78|35036.21|35036.21|0
1631021800000|2021-09-07 13:36:40|35065.5|35065.5|35065.5|35065.5|35065.5|35065.5|35065.5|35065.5|0
1631021840000|2021-09-07 13:37:20|35053.78|35053.78|35053.78|35053.78|35053.78|35053.78|35053.78|35053.78|0
1631021910000|2021-09-07 13:38:30|35065.5|35065.5|35065.5|35065.5|35065.5|35065.5|35065.5|35065.5|0
1631021920000|2021-09-07 13:38:40|35071.35|35071.35|35083.07|35083.07|35083.07|35083.07|35071.35|35071.35|0
1631021970000|2021-09-07 13:39:30|35071.35|35071.35|35071.35|35071.35|35071.35|35071.35|35071.35|35071.35|0
1631021980000|2021-09-07 13:39:40|35065.5|35065.5|35065.5|35065.5|35065.5|35065.5|35059.64|35059.64|0
1631022010000|2021-09-07 13:40:10|35067.85|35067.85|35067.85|35067.85|35067.85|35067.85|35067.85|35067.85|0
1631022050000|2021-09-07 13:40:50|35054.34|35054.34|35054.34|35054.34|35054.34|35054.34|35054.34|35054.34|0
1631022090000|2021-09-07 13:41:30|35060.19|35060.19|35060.19|35060.19|35060.19|35060.19|35054.34|35054.34|0
1631022100000|2021-09-07 13:41:40|35066.05|35066.05|35066.05|35066.05|35066.05|35066.05|35066.05|35066.05|0
1631022110000|2021-09-07 13:41:50|35077.77|35077.77|35077.77|35077.77|35077.77|35077.77|35077.77|35077.77|0
1631022150000|2021-09-07 13:42:30|35066.05|35066.05|35066.05|35066.05|35066.05|35066.05|35066.05|35066.05|0
1631022250000|2021-09-07 13:44:10|35054.34|35054.34|35054.34|35054.34|35054.34|35054.34|35054.34|35054.34|0
1631022310000|2021-09-07 13:45:10|35046.13|35046.13|35046.13|35046.13|35046.13|35046.13|35046.13|35046.13|0
1631022320000|2021-09-07 13:45:20|35040.27|35040.27|35040.27|35040.27|35040.27|35040.27|35040.27|35040.27|0
1631022390000|2021-09-07 13:46:30|35051.99|35051.99|35051.99|35051.99|35051.99|35051.99|35051.99|35051.99|0
1631022400000|2021-09-07 13:46:40|35046.13|35046.13|35046.13|35046.13|35046.13|35046.13|35046.13|35046.13|0
1631022450000|2021-09-07 13:47:30|35040.27|35040.27|35057.84|35057.84|35057.84|35057.84|35040.27|35040.27|0
1631022580000|2021-09-07 13:49:40|35069.56|35069.56|35069.56|35069.56|35069.56|35069.56|35069.56|35069.56|0
1631022610000|2021-09-07 13:50:10|35057.84|35057.84|35063.7|35063.7|35063.7|35063.7|35057.84|35057.84|0
1631022670000|2021-09-07 13:51:10|35046.13|35046.13|35043.78|35043.78|35046.13|35046.13|35043.78|35043.78|0
1631022680000|2021-09-07 13:51:20|35037.92|35037.92|35037.92|35037.92|35037.92|35037.92|35037.92|35037.92|0
1631022710000|2021-09-07 13:51:50|35032.06|35032.06|35032.06|35032.06|35032.06|35032.06|35032.06|35032.06|0
1631022790000|2021-09-07 13:53:10|35043.78|35043.78|35046.13|35046.13|35049.63|35049.63|35043.78|35043.78|0
1631022830000|2021-09-07 13:53:50|35040.27|35040.27|35040.27|35040.27|35040.27|35040.27|35040.27|35040.27|0
1631022870000|2021-09-07 13:54:30|35034.41|35034.41|35034.41|35034.41|35034.41|35034.41|35034.41|35034.41|0
1631022900000|2021-09-07 13:55:00|35028.56|35028.56|34999.27|34999.27|35028.56|35028.56|34999.27|34999.27|0
1631022910000|2021-09-07 13:55:10|35010.99|35010.99|35010.99|35010.99|35010.99|35010.99|35010.99|35010.99|0
1631022940000|2021-09-07 13:55:40|35024.5|35024.5|35018.64|35018.64|35024.5|35024.5|35018.64|35018.64|0
1631022960000|2021-09-07 13:56:00|35024.5|35024.5|35024.5|35024.5|35024.5|35024.5|35024.5|35024.5|0
1631023000000|2021-09-07 13:56:40|35008.63|35008.63|34991.06|34991.06|35008.63|35008.63|34991.06|34991.06|0
1631023020000|2021-09-07 13:57:00|34996.92|34996.92|34996.92|34996.92|34996.92|34996.92|34996.92|34996.92|0
1631023040000|2021-09-07 13:57:20|35010.43|35010.43|35010.43|35010.43|35010.43|35010.43|35010.43|35010.43|0
1631023050000|2021-09-07 13:57:30|35016.29|35016.29|35016.29|35016.29|35016.29|35016.29|35016.29|35016.29|0
1631023110000|2021-09-07 13:58:30|35010.43|35010.43|34992.86|34992.86|35010.43|35010.43|34992.86|34992.86|0
1631023130000|2021-09-07 13:58:50|34975.29|34975.29|34975.29|34975.29|34975.29|34975.29|34975.29|34975.29|0
1631023160000|2021-09-07 13:59:20|34987|34987|34987|34987|34987|34987|34987|34987|0
1631023170000|2021-09-07 13:59:30|34992.86|34992.86|34992.86|34992.86|34992.86|34992.86|34992.86|34992.86|0
1631023180000|2021-09-07 13:59:40|34998.72|34998.72|34992.86|34992.86|34998.72|34998.72|34992.86|34992.86|0
1631023190000|2021-09-07 13:59:50|34990.51|34990.51|34988.16|34988.16|34990.51|34990.51|34988.16|34988.16|0
1631023200000|2021-09-07 14:00:00|34974.65|34974.65|34974.65|34974.65|34974.65|34974.65|34974.65|34974.65|0
1631023220000|2021-09-07 14:00:20|34968.79|34968.79|34962.93|34962.93|34968.79|34968.79|34962.93|34962.93|0
1631023230000|2021-09-07 14:00:30|34974.65|34974.65|34980.5|34980.5|34980.5|34980.5|34974.65|34974.65|0
1631023240000|2021-09-07 14:00:40|35007.53|35007.53|35007.53|35007.53|35007.53|35007.53|35007.53|35007.53|0
1631023250000|2021-09-07 14:00:50|35013.38|35013.38|35013.38|35013.38|35013.38|35013.38|35013.38|35013.38|0
1631023260000|2021-09-07 14:01:00|35001.67|35001.67|34984.1|34984.1|35001.67|35001.67|34984.1|34984.1|0
1631023300000|2021-09-07 14:01:40|34957.07|34957.07|34957.07|34957.07|34957.07|34957.07|34957.07|34957.07|0
1631023310000|2021-09-07 14:01:50|34962.93|34962.93|34962.93|34962.93|34962.93|34962.93|34962.93|34962.93|0
1631023320000|2021-09-07 14:02:00|34968.79|34968.79|34968.79|34968.79|34968.79|34968.79|34968.79|34968.79|0
1631023340000|2021-09-07 14:02:20|34995.81|34995.81|35007.53|35007.53|35007.53|35007.53|34995.81|34995.81|0
1631023350000|2021-09-07 14:02:30|35019.24|35019.24|35019.24|35019.24|35019.24|35019.24|35019.24|35019.24|0
1631023400000|2021-09-07 14:03:20|35005.73|35005.73|35003.38|35003.38|35005.73|35005.73|35003.38|35003.38|0
1631023430000|2021-09-07 14:03:50|34991.66|34991.66|34974.09|34974.09|34991.66|34991.66|34974.09|34974.09|0
1631023440000|2021-09-07 14:04:00|35001.11|35001.11|35001.11|35001.11|35001.11|35001.11|35001.11|35001.11|0
1631023450000|2021-09-07 14:04:10|35003.46|35003.46|35003.46|35003.46|35003.46|35003.46|35003.46|35003.46|0
1631023460000|2021-09-07 14:04:20|35005.82|35005.82|35017.53|35017.53|35017.53|35017.53|35005.82|35005.82|0
1631023470000|2021-09-07 14:04:30|34999.96|34999.96|34999.96|34999.96|34999.96|34999.96|34999.96|34999.96|0
1631023490000|2021-09-07 14:04:50|34988.24|34988.24|34988.24|34988.24|34988.24|34988.24|34988.24|34988.24|0
1631023500000|2021-09-07 14:05:00|34961.22|34961.22|34946|34946|34963.57|34963.57|34946|34946|0
1631023540000|2021-09-07 14:05:40|34973.02|34973.02|34973.02|34973.02|34973.02|34973.02|34973.02|34973.02|0
1631023550000|2021-09-07 14:05:50|34949.6|34949.6|34950.75|34950.75|34950.75|34950.75|34944.89|34944.89|0
1631023560000|2021-09-07 14:06:00|34948.4|34948.4|34954.26|34954.26|34954.26|34954.26|34948.4|34948.4|0
1631023570000|2021-09-07 14:06:10|34960.11|34960.11|34960.11|34960.11|34960.11|34960.11|34960.11|34960.11|0
1631023590000|2021-09-07 14:06:30|34965.97|34965.97|34965.97|34965.97|34965.97|34965.97|34965.97|34965.97|0
1631023600000|2021-09-07 14:06:40|34938.95|34938.95|34927.23|34927.23|34938.95|34938.95|34927.23|34927.23|0
1631023630000|2021-09-07 14:07:10|34938.95|34938.95|34944.81|34944.81|34944.81|34944.81|34938.95|34938.95|0
1631023640000|2021-09-07 14:07:20|34971.83|34971.83|34977.68|34977.68|34977.68|34977.68|34971.83|34971.83|0
1631023650000|2021-09-07 14:07:30|34983.54|34983.54|34983.54|34983.54|34983.54|34983.54|34983.54|34983.54|0
1631023680000|2021-09-07 14:08:00|34965.97|34965.97|34965.97|34965.97|34965.97|34965.97|34965.97|34965.97|0
1631023700000|2021-09-07 14:08:20|34938.95|34938.95|34938.95|34938.95|34938.95|34938.95|34938.95|34938.95|0
1631023750000|2021-09-07 14:09:10|34927.23|34927.23|34921.38|34921.38|34927.23|34927.23|34921.38|34921.38|0
1631023770000|2021-09-07 14:09:30|34909.66|34909.66|34896.75|34896.75|34909.66|34909.66|34896.75|34896.75|0
1631023780000|2021-09-07 14:09:40|34902.61|34902.61|34902.61|34902.61|34902.61|34902.61|34902.61|34902.61|0
1631023790000|2021-09-07 14:09:50|34890.89|34890.89|34908.47|34908.47|34908.47|34908.47|34890.89|34890.89|0
1631023800000|2021-09-07 14:10:00|34921.98|34921.98|34921.98|34921.98|34921.98|34921.98|34921.98|34921.98|0
1631023830000|2021-09-07 14:10:30|34933.69|34933.69|34938.39|34938.39|34938.39|34938.39|34933.69|34933.69|0
1631023870000|2021-09-07 14:11:10|34940.74|34940.74|34940.74|34940.74|34940.74|34940.74|34940.74|34940.74|0
1631023880000|2021-09-07 14:11:20|34929.03|34929.03|34946.6|34946.6|34946.6|34946.6|34929.03|34929.03|0
1631023900000|2021-09-07 14:11:40|34933.09|34933.09|34933.09|34933.09|34933.09|34933.09|34933.09|34933.09|0
1631023940000|2021-09-07 14:12:20|34944.81|34944.81|34944.81|34944.81|34944.81|34944.81|34944.81|34944.81|0
1631023950000|2021-09-07 14:12:30|34950.66|34950.66|34938.95|34938.95|34950.66|34950.66|34938.95|34938.95|0
1631023970000|2021-09-07 14:12:50|34927.23|34927.23|34921.38|34921.38|34927.23|34927.23|34915.52|34915.52|0
1631024000000|2021-09-07 14:13:20|34919.03|34919.03|34919.03|34919.03|34919.03|34919.03|34919.03|34919.03|0
1631024060000|2021-09-07 14:14:20|34905.51|34905.51|34910.22|34910.22|34910.22|34910.22|34905.51|34905.51|0
1631024090000|2021-09-07 14:14:50|34916.07|34916.07|34933.65|34933.65|34933.65|34933.65|34916.07|34916.07|0
1631024100000|2021-09-07 14:15:00|34927.79|34927.79|34943.01|34943.01|34945.36|34945.36|34927.79|34927.79|0
1631024130000|2021-09-07 14:15:30|34937.15|34937.15|34948.87|34948.87|34948.87|34948.87|34937.15|34937.15|0
1631024170000|2021-09-07 14:16:10|34937.15|34937.15|34948.87|34948.87|34948.87|34948.87|34937.15|34937.15|0
1631024210000|2021-09-07 14:16:50|34954.72|34954.72|34960.58|34960.58|34960.58|34960.58|34954.72|34954.72|0
1631024240000|2021-09-07 14:17:20|34966.44|34966.44|34979.95|34979.95|34979.95|34979.95|34966.44|34966.44|0
1631024250000|2021-09-07 14:17:30|34985.81|34985.81|34997.56|34997.56|34997.56|34997.56|34985.81|34985.81|0
1631024270000|2021-09-07 14:17:50|35009.28|35009.28|35009.28|35009.28|35009.28|35009.28|35009.28|35009.28|0
1631024280000|2021-09-07 14:18:00|35015.13|35015.13|35015.13|35015.13|35015.13|35015.13|35015.13|35015.13|0
1631024300000|2021-09-07 14:18:20|35001.62|35001.62|35015.69|35015.69|35015.69|35015.69|35001.62|35001.62|0
1631024340000|2021-09-07 14:19:00|35029.2|35029.2|35029.2|35029.2|35029.2|35029.2|35029.2|35029.2|0
1631024390000|2021-09-07 14:19:50|35023.34|35023.34|35023.34|35023.34|35023.34|35023.34|35023.34|35023.34|0
1631024400000|2021-09-07 14:20:00|35009.83|35009.83|35019.19|35019.19|35019.19|35019.19|35007.48|35007.48|0
1631024420000|2021-09-07 14:20:20|35021.55|35021.55|35027.4|35027.4|35027.4|35027.4|35015.69|35015.69|0
1631024440000|2021-09-07 14:20:40|35040.91|35040.91|35040.91|35040.91|35040.91|35040.91|35040.91|35040.91|0
1631024460000|2021-09-07 14:21:00|35046.77|35046.77|35046.77|35046.77|35046.77|35046.77|35046.77|35046.77|0
1631024470000|2021-09-07 14:21:10|35040.91|35040.91|35040.91|35040.91|35040.91|35040.91|35040.91|35040.91|0
1631024480000|2021-09-07 14:21:20|35052.63|35052.63|35052.63|35052.63|35052.63|35052.63|35052.63|35052.63|0
1631024490000|2021-09-07 14:21:30|35058.49|35058.49|35058.49|35058.49|35058.49|35058.49|35058.49|35058.49|0
1631024500000|2021-09-07 14:21:40|35031.46|35031.46|35029.11|35029.11|35031.46|35031.46|35029.11|35029.11|0
1631024520000|2021-09-07 14:22:00|35017.4|35017.4|35017.4|35017.4|35017.4|35017.4|35017.4|35017.4|0
1631024530000|2021-09-07 14:22:10|35023.25|35023.25|35023.25|35023.25|35023.25|35023.25|35023.25|35023.25|0
1631024570000|2021-09-07 14:22:50|35017.4|35017.4|34995.77|34995.77|35017.4|35017.4|34982.25|34982.25|0
1631024580000|2021-09-07 14:23:00|34993.41|34993.41|34981.7|34981.7|34993.41|34993.41|34981.7|34981.7|0
1631024590000|2021-09-07 14:23:10|34987.56|34987.56|34993.41|34993.41|34993.41|34993.41|34987.56|34987.56|0
1631024610000|2021-09-07 14:23:30|34969.99|34969.99|34972.34|34972.34|34972.34|34972.34|34958.27|34958.27|0
1631024640000|2021-09-07 14:24:00|34966.48|34966.48|34968.28|34968.28|34968.28|34968.28|34954.76|34954.76|0
1631024670000|2021-09-07 14:24:30|34974.13|34974.13|34985.85|34985.85|34985.85|34985.85|34974.13|34974.13|0
1631024700000|2021-09-07 14:25:00|34968.28|34968.28|34985.85|34985.85|34985.85|34985.85|34968.28|34968.28|0
1631024740000|2021-09-07 14:25:40|34956.56|34956.56|34956.56|34956.56|34956.56|34956.56|34956.56|34956.56|0
1631024810000|2021-09-07 14:26:50|34962.42|34962.42|34962.42|34962.42|34962.42|34962.42|34962.42|34962.42|0
1631024820000|2021-09-07 14:27:00|34974.13|34974.13|34974.13|34974.13|34974.13|34974.13|34974.13|34974.13|0
1631024830000|2021-09-07 14:27:10|34979.99|34979.99|34979.99|34979.99|34979.99|34979.99|34979.99|34979.99|0
1631024850000|2021-09-07 14:27:30|34974.13|34974.13|34974.13|34974.13|34974.13|34974.13|34974.13|34974.13|0
1631024860000|2021-09-07 14:27:40|34979.99|34979.99|34979.99|34979.99|34979.99|34979.99|34979.99|34979.99|0
1631024870000|2021-09-07 14:27:50|34974.13|34974.13|34979.99|34979.99|34979.99|34979.99|34974.13|34974.13|0
1631024880000|2021-09-07 14:28:00|34968.28|34968.28|34976.48|34976.48|34976.48|34976.48|34968.28|34968.28|0
1631024890000|2021-09-07 14:28:10|34970.63|34970.63|34970.63|34970.63|34970.63|34970.63|34970.63|34970.63|0
1631024910000|2021-09-07 14:28:30|34976.48|34976.48|34976.48|34976.48|34976.48|34976.48|34976.48|34976.48|0
1631024940000|2021-09-07 14:29:00|34978.84|34978.84|34978.84|34978.84|34978.84|34978.84|34978.84|34978.84|0
1631024980000|2021-09-07 14:29:40|34955.41|34955.41|34955.41|34955.41|34955.41|34955.41|34955.41|34955.41|0
1631024990000|2021-09-07 14:29:50|34949.55|34949.55|34947.2|34947.2|34949.55|34949.55|34947.2|34947.2|0
1631025000000|2021-09-07 14:30:00|34942.5|34942.5|34942.5|34942.5|34942.5|34942.5|34942.5|34942.5|0
1631025050000|2021-09-07 14:30:50|34944.85|34944.85|34912.05|34912.05|34944.85|34944.85|34909.7|34909.7|0
1631025090000|2021-09-07 14:31:30|34917.91|34917.91|34917.91|34917.91|34917.91|34917.91|34917.91|34917.91|0
1631025100000|2021-09-07 14:31:40|34913.21|34913.21|34913.21|34913.21|34913.21|34913.21|34913.21|34913.21|0
1631025110000|2021-09-07 14:31:50|34919.07|34919.07|34919.07|34919.07|34919.07|34919.07|34919.07|34919.07|0
1631025130000|2021-09-07 14:32:10|34924.92|34924.92|34924.92|34924.92|34924.92|34924.92|34924.92|34924.92|0
1631025140000|2021-09-07 14:32:20|34927.28|34927.28|34927.28|34927.28|34927.28|34927.28|34927.28|34927.28|0
1631025150000|2021-09-07 14:32:30|34924.92|34924.92|34924.92|34924.92|34924.92|34924.92|34924.92|34924.92|0
1631025160000|2021-09-07 14:32:40|34913.21|34913.21|34913.21|34913.21|34913.21|34913.21|34913.21|34913.21|0
1631025200000|2021-09-07 14:33:20|34919.07|34919.07|34919.07|34919.07|34919.07|34919.07|34919.07|34919.07|0
1631025230000|2021-09-07 14:33:50|34901.5|34901.5|34901.5|34901.5|34901.5|34901.5|34901.5|34901.5|0
1631025250000|2021-09-07 14:34:10|34903.85|34903.85|34903.85|34903.85|34903.85|34903.85|34903.85|34903.85|0
1631025290000|2021-09-07 14:34:50|34892.13|34892.13|34897.99|34897.99|34897.99|34897.99|34892.13|34892.13|0
1631025350000|2021-09-07 14:35:50|34892.13|34892.13|34892.13|34892.13|34892.13|34892.13|34892.13|34892.13|0
1631025390000|2021-09-07 14:36:30|34886.27|34886.27|34886.27|34886.27|34886.27|34886.27|34886.27|34886.27|0
1631025490000|2021-09-07 14:38:10|34892.13|34892.13|34886.27|34886.27|34897.99|34897.99|34886.27|34886.27|0
1631025550000|2021-09-07 14:39:10|34880.42|34880.42|34862.85|34862.85|34880.42|34880.42|34862.85|34862.85|0
1631025570000|2021-09-07 14:39:30|34860.49|34860.49|34855.79|34855.79|34860.49|34860.49|34855.79|34855.79|0
1631025580000|2021-09-07 14:39:40|34851.09|34851.09|34848.74|34848.74|34851.09|34851.09|34846.39|34846.39|0
1631025600000|2021-09-07 14:40:00|34860.45|34860.45|34860.45|34860.45|34860.45|34860.45|34860.45|34860.45|0
1631025660000|2021-09-07 14:41:00|34842.88|34842.88|34842.88|34842.88|34842.88|34842.88|34842.88|34842.88|0
1631025700000|2021-09-07 14:41:40|34840.53|34840.53|34824.67|34824.67|34840.53|34840.53|34824.67|34824.67|0
1631025720000|2021-09-07 14:42:00|34818.81|34818.81|34812.95|34812.95|34818.81|34818.81|34812.95|34812.95|0
1631025750000|2021-09-07 14:42:30|34807.1|34807.1|34807.1|34807.1|34807.1|34807.1|34807.1|34807.1|0
1631025780000|2021-09-07 14:43:00|34814.15|34814.15|34807.1|34807.1|34814.15|34814.15|34807.1|34807.1|0
1631025800000|2021-09-07 14:43:20|34804.75|34804.75|34807.1|34807.1|34807.1|34807.1|34804.75|34804.75|0
1631025870000|2021-09-07 14:44:30|34818.81|34818.81|34818.81|34818.81|34818.81|34818.81|34818.81|34818.81|0
1631025880000|2021-09-07 14:44:40|34830.53|34830.53|34818.81|34818.81|34830.53|34830.53|34818.81|34818.81|0
1631025890000|2021-09-07 14:44:50|34823.51|34823.51|34823.51|34823.51|34823.51|34823.51|34823.51|34823.51|0
1631025900000|2021-09-07 14:45:00|34835.23|34835.23|34844.59|34844.59|34844.59|34844.59|34832.88|34832.88|0
1631025920000|2021-09-07 14:45:20|34856.31|34856.31|34856.31|34856.31|34856.31|34856.31|34856.31|34856.31|0
1631025930000|2021-09-07 14:45:30|34862.16|34862.16|34862.16|34862.16|34862.16|34862.16|34862.16|34862.16|0
1631025950000|2021-09-07 14:45:50|34856.31|34856.31|34856.31|34856.31|34856.31|34856.31|34856.31|34856.31|0
1631025970000|2021-09-07 14:46:10|34853.95|34853.95|34853.95|34853.95|34853.95|34853.95|34853.95|34853.95|0
1631025990000|2021-09-07 14:46:30|34848.1|34848.1|34848.1|34848.1|34848.1|34848.1|34848.1|34848.1|0
1631026000000|2021-09-07 14:46:40|34843.39|34843.39|34843.39|34843.39|34843.39|34843.39|34843.39|34843.39|0
1631026040000|2021-09-07 14:47:20|34860.97|34860.97|34860.97|34860.97|34860.97|34860.97|34860.97|34860.97|0
1631026080000|2021-09-07 14:48:00|34855.11|34855.11|34849.25|34849.25|34855.11|34855.11|34849.25|34849.25|0
1631026100000|2021-09-07 14:48:20|34855.11|34855.11|34855.11|34855.11|34855.11|34855.11|34855.11|34855.11|0
1631026210000|2021-09-07 14:50:10|34849.25|34849.25|34849.25|34849.25|34849.25|34849.25|34849.25|34849.25|0
1631026230000|2021-09-07 14:50:30|34843.39|34843.39|34831.68|34831.68|34843.39|34843.39|34831.68|34831.68|0
1631026260000|2021-09-07 14:51:00|34837.54|34837.54|34837.54|34837.54|34837.54|34837.54|34837.54|34837.54|0
1631026270000|2021-09-07 14:51:10|34843.39|34843.39|34849.25|34849.25|34849.25|34849.25|34843.39|34843.39|0
1631026350000|2021-09-07 14:52:30|34855.11|34855.11|34855.11|34855.11|34855.11|34855.11|34855.11|34855.11|0
1631026360000|2021-09-07 14:52:40|34866.82|34866.82|34866.82|34866.82|34866.82|34866.82|34866.82|34866.82|0
1631026380000|2021-09-07 14:53:00|34878.54|34878.54|34878.54|34878.54|34878.54|34878.54|34878.54|34878.54|0
1631026540000|2021-09-07 14:55:40|34905.56|34905.56|34905.56|34905.56|34905.56|34905.56|34905.56|34905.56|0
1631026550000|2021-09-07 14:55:50|34917.27|34917.27|34917.27|34917.27|34917.27|34917.27|34917.27|34917.27|0
1631026600000|2021-09-07 14:56:40|34914.92|34914.92|34914.92|34914.92|34914.92|34914.92|34914.92|34914.92|0
1631026610000|2021-09-07 14:56:50|34926.64|34926.64|34926.64|34926.64|34926.64|34926.64|34926.64|34926.64|0
1631026620000|2021-09-07 14:57:00|34938.35|34938.35|34944.21|34944.21|34944.21|34944.21|34938.35|34938.35|0
1631026640000|2021-09-07 14:57:20|34917.19|34917.19|34917.19|34917.19|34917.19|34917.19|34917.19|34917.19|0
1631026670000|2021-09-07 14:57:50|34914.84|34914.84|34914.84|34914.84|34914.84|34914.84|34914.84|34914.84|0
1631026700000|2021-09-07 14:58:20|34941.86|34941.86|34941.86|34941.86|34941.86|34941.86|34941.86|34941.86|0
1631026740000|2021-09-07 14:59:00|34936|34936|34928.35|34928.35|34955.37|34955.37|34928.35|34928.35|0
1631026780000|2021-09-07 14:59:40|34934.2|34934.2|34934.2|34934.2|34934.2|34934.2|34934.2|34934.2|0
1631026790000|2021-09-07 14:59:50|34961.23|34961.23|34955.37|34955.37|34961.23|34961.23|34955.37|34955.37|0
1631026800000|2021-09-07 15:00:00|34961.23|34961.23|34961.23|34961.23|34961.23|34961.23|34961.23|34961.23|0
1631026820000|2021-09-07 15:00:20|34955.37|34955.37|34961.23|34961.23|34961.23|34961.23|34955.37|34955.37|0
1631026840000|2021-09-07 15:00:40|34934.2|34934.2|34934.2|34934.2|34934.2|34934.2|34934.2|34934.2|0
1631026900000|2021-09-07 15:01:40|34928.35|34928.35|34928.35|34928.35|34928.35|34928.35|34928.35|34928.35|0
1631026940000|2021-09-07 15:02:20|34922.49|34922.49|34916.63|34916.63|34922.49|34922.49|34916.63|34916.63|0
1631026960000|2021-09-07 15:02:40|34910.78|34910.78|34910.78|34910.78|34910.78|34910.78|34910.78|34910.78|0
1631026970000|2021-09-07 15:02:50|34916.63|34916.63|34916.63|34916.63|34916.63|34916.63|34916.63|34916.63|0
1631026990000|2021-09-07 15:03:10|34922.49|34922.49|34922.49|34922.49|34922.49|34922.49|34922.49|34922.49|0
1631027020000|2021-09-07 15:03:40|34920.14|34920.14|34920.14|34920.14|34920.14|34920.14|34920.14|34920.14|0
1631027060000|2021-09-07 15:04:20|34924.84|34924.84|34924.84|34924.84|34924.84|34924.84|34924.84|34924.84|0
1631027070000|2021-09-07 15:04:30|34918.98|34918.98|34924.84|34924.84|34924.84|34924.84|34918.98|34918.98|0
1631027080000|2021-09-07 15:04:40|34930.7|34930.7|34930.7|34930.7|34930.7|34930.7|34930.7|34930.7|0
1631027090000|2021-09-07 15:04:50|34924.84|34924.84|34924.84|34924.84|34924.84|34924.84|34924.84|34924.84|0
1631027140000|2021-09-07 15:05:40|34951.86|34951.86|34951.86|34951.86|34951.86|34951.86|34951.86|34951.86|0
1631027160000|2021-09-07 15:06:00|34949.51|34949.51|34949.51|34949.51|34949.51|34949.51|34949.51|34949.51|0
1631027180000|2021-09-07 15:06:20|34963.02|34963.02|34963.02|34963.02|34963.02|34963.02|34963.02|34963.02|0
1631027200000|2021-09-07 15:06:40|34990.05|34990.05|34990.05|34990.05|34990.05|34990.05|34990.05|34990.05|0
1631027220000|2021-09-07 15:07:00|34976.53|34976.53|35003.56|35003.56|35003.56|35003.56|34976.53|34976.53|0
1631027280000|2021-09-07 15:08:00|35009.41|35009.41|35009.41|35009.41|35009.41|35009.41|35003.56|35003.56|0
1631027310000|2021-09-07 15:08:30|35003.56|35003.56|34974.27|34974.27|35003.56|35003.56|34974.27|34974.27|0
1631027330000|2021-09-07 15:08:50|34960.76|34960.76|34974.27|34974.27|34974.27|34974.27|34960.76|34960.76|0
1631027350000|2021-09-07 15:09:10|34962.56|34962.56|34950.84|34950.84|34962.56|34962.56|34950.84|34950.84|0
1631027370000|2021-09-07 15:09:30|34937.33|34937.33|34937.33|34937.33|34937.33|34937.33|34937.33|34937.33|0
1631027460000|2021-09-07 15:11:00|34939.68|34939.68|34939.68|34939.68|34939.68|34939.68|34939.68|34939.68|0
1631027520000|2021-09-07 15:12:00|34933.82|34933.82|34933.82|34933.82|34933.82|34933.82|34933.82|34933.82|0
1631027590000|2021-09-07 15:13:10|34936.18|34936.18|34929.12|34929.12|34936.18|34936.18|34929.12|34929.12|0
1631027600000|2021-09-07 15:13:20|34931.47|34931.47|34917.96|34917.96|34931.47|34931.47|34917.96|34917.96|0
1631027620000|2021-09-07 15:13:40|34912.1|34912.1|34917.96|34917.96|34917.96|34917.96|34912.1|34912.1|0
1631027650000|2021-09-07 15:14:10|34923.82|34923.82|34923.82|34923.82|34923.82|34923.82|34923.82|34923.82|0
1631027660000|2021-09-07 15:14:20|34916.77|34916.77|34930.87|34930.87|34930.87|34930.87|34916.77|34916.77|0
1631027700000|2021-09-07 15:15:00|34933.22|34933.22|34936.73|34936.73|34939.08|34939.08|34927.37|34927.37|0
1631027740000|2021-09-07 15:15:40|34963.75|34963.75|34963.75|34963.75|34963.75|34963.75|34963.75|34963.75|0
1631027800000|2021-09-07 15:16:40|34936.73|34936.73|34936.73|34936.73|34936.73|34936.73|34936.73|34936.73|0
1631027820000|2021-09-07 15:17:00|34963.75|34963.75|34963.75|34963.75|34963.75|34963.75|34950.24|34950.24|0
1631027900000|2021-09-07 15:18:20|34936.73|34936.73|34936.73|34936.73|34936.73|34936.73|34936.73|34936.73|0
1631027920000|2021-09-07 15:18:40|34934.38|34934.38|34934.38|34934.38|34934.38|34934.38|34934.38|34934.38|0
1631027940000|2021-09-07 15:19:00|34940.24|34940.24|34940.24|34940.24|34940.24|34940.24|34940.24|34940.24|0
1631027960000|2021-09-07 15:19:20|34967.26|34967.26|34959.6|34959.6|34967.26|34967.26|34953.75|34953.75|0
1631027970000|2021-09-07 15:19:30|34965.46|34965.46|34971.32|34971.32|34971.32|34971.32|34965.46|34965.46|0
1631028000000|2021-09-07 15:20:00|34984.83|34984.83|34971.32|34971.32|34984.83|34984.83|34971.32|34971.32|0
1631028130000|2021-09-07 15:22:10|34973.67|34973.67|34976.02|34976.02|34976.02|34976.02|34973.67|34973.67|0
1631028150000|2021-09-07 15:22:30|34970.16|34970.16|34981.88|34981.88|34981.88|34981.88|34970.16|34970.16|0
1631028180000|2021-09-07 15:23:00|34977.18|34977.18|34979.53|34979.53|34979.53|34979.53|34977.18|34977.18|0
1631028200000|2021-09-07 15:23:20|34966.02|34966.02|34966.02|34966.02|34966.02|34966.02|34966.02|34966.02|0
1631028220000|2021-09-07 15:23:40|34960.16|34960.16|34966.02|34966.02|34966.02|34966.02|34960.16|34960.16|0
1631028230000|2021-09-07 15:23:50|34968.37|34968.37|34968.37|34968.37|34968.37|34968.37|34968.37|34968.37|0
1631028260000|2021-09-07 15:24:20|34966.02|34966.02|34993.04|34993.04|34993.04|34993.04|34966.02|34966.02|0
1631028280000|2021-09-07 15:24:40|34987.18|34987.18|34993.04|34993.04|34993.04|34993.04|34987.18|34987.18|0
1631028300000|2021-09-07 15:25:00|34966.02|34966.02|34966.02|34966.02|34966.02|34966.02|34966.02|34966.02|0
1631028320000|2021-09-07 15:25:20|34971.87|34971.87|34976.58|34976.58|34976.58|34976.58|34971.87|34971.87|0
1631028340000|2021-09-07 15:25:40|34964.86|34964.86|34984.23|34984.23|34984.23|34984.23|34964.86|34964.86|0
1631028360000|2021-09-07 15:26:00|34988.93|34988.93|35002.44|35002.44|35002.44|35002.44|34988.93|34988.93|0
1631028390000|2021-09-07 15:26:30|35004.79|35004.79|35004.79|35004.79|35004.79|35004.79|35004.79|35004.79|0
1631028400000|2021-09-07 15:26:40|34977.77|34977.77|34977.77|34977.77|34977.77|34977.77|34977.77|34977.77|0
1631028430000|2021-09-07 15:27:10|34980.12|34980.12|34980.12|34980.12|34980.12|34980.12|34980.12|34980.12|0
1631028500000|2021-09-07 15:28:20|34974.27|34974.27|34956.69|34956.69|34974.27|34974.27|34950.84|34950.84|0
1631028510000|2021-09-07 15:28:30|34950.84|34950.84|34959.05|34959.05|34959.05|34959.05|34950.84|34950.84|0
1631028520000|2021-09-07 15:28:40|34964.9|34964.9|34959.05|34959.05|34964.9|34964.9|34959.05|34959.05|0
1631028530000|2021-09-07 15:28:50|34972.56|34972.56|34972.56|34972.56|34972.56|34972.56|34972.56|34972.56|0
1631028540000|2021-09-07 15:29:00|34986.07|34986.07|34978.41|34978.41|34986.07|34986.07|34964.9|34964.9|0
1631028570000|2021-09-07 15:29:30|34976.06|34976.06|34976.06|34976.06|34976.06|34976.06|34976.06|34976.06|0
1631028580000|2021-09-07 15:29:40|34981.92|34981.92|34986.62|34986.62|34986.62|34986.62|34981.92|34981.92|0
1631028590000|2021-09-07 15:29:50|34973.11|34973.11|35000.13|35000.13|35000.13|35000.13|34973.11|34973.11|0
1631085320000|2021-09-08 07:15:20|34610.31|34610.31|34615.01|34615.01|34615.01|34615.01|34610.31|34610.31|0
1631085360000|2021-09-08 07:16:00|34603.29|34603.29|34603.29|34603.29|34603.29|34603.29|34603.29|34603.29|0
1631085430000|2021-09-08 07:17:10|34632.58|34632.58|34632.58|34632.58|34632.58|34632.58|34632.58|34632.58|0
1631085440000|2021-09-08 07:17:20|34626.72|34626.72|34626.72|34626.72|34626.72|34626.72|34626.72|34626.72|0
1631085470000|2021-09-08 07:17:50|34632.58|34632.58|34638.44|34638.44|34638.44|34638.44|34632.58|34632.58|0
1631085500000|2021-09-08 07:18:20|34650.15|34650.15|34650.15|34650.15|34650.15|34650.15|34650.15|34650.15|0
1631085590000|2021-09-08 07:19:50|34661.87|34661.87|34661.87|34661.87|34661.87|34661.87|34661.87|34661.87|0
1631085600000|2021-09-08 07:20:00|34659.52|34659.52|34659.52|34659.52|34659.52|34659.52|34659.52|34659.52|0
1631085610000|2021-09-08 07:20:10|34641.94|34641.94|34641.94|34641.94|34641.94|34641.94|34641.94|34641.94|0
1631085630000|2021-09-08 07:20:30|34636.09|34636.09|34636.09|34636.09|34636.09|34636.09|34636.09|34636.09|0
1631085640000|2021-09-08 07:20:40|34624.37|34624.37|34612.66|34612.66|34630.23|34630.23|34600.94|34600.94|0
1631085650000|2021-09-08 07:20:50|34630.23|34630.23|34630.23|34630.23|34630.23|34630.23|34630.23|34630.23|0
1631085680000|2021-09-08 07:21:20|34636.09|34636.09|34636.09|34636.09|34636.09|34636.09|34636.09|34636.09|0
1631085690000|2021-09-08 07:21:30|34624.37|34624.37|34612.62|34612.62|34624.37|34624.37|34612.62|34612.62|0
1631085700000|2021-09-08 07:21:40|34610.27|34610.27|34610.27|34610.27|34610.27|34610.27|34610.27|34610.27|0
1631085710000|2021-09-08 07:21:50|34614.97|34614.97|34614.97|34614.97|34614.97|34614.97|34614.97|34614.97|0
1631085720000|2021-09-08 07:22:00|34626.68|34626.68|34609.11|34609.11|34626.68|34626.68|34609.11|34609.11|0
1631085840000|2021-09-08 07:24:00|34603.25|34603.25|34603.25|34603.25|34603.25|34603.25|34603.25|34603.25|0
1631085940000|2021-09-08 07:25:40|34589.74|34589.74|34589.74|34589.74|34589.74|34589.74|34589.74|34589.74|0
1631086080000|2021-09-08 07:28:00|34613.17|34613.17|34633.09|34633.09|34633.09|34633.09|34613.17|34613.17|0
1631086170000|2021-09-08 07:29:30|34621.38|34621.38|34621.38|34621.38|34621.38|34621.38|34621.38|34621.38|0
1631086190000|2021-09-08 07:29:50|34616.68|34616.68|34616.68|34616.68|34616.68|34616.68|34616.68|34616.68|0
1631086210000|2021-09-08 07:30:10|34628.39|34628.39|34628.39|34628.39|34628.39|34628.39|34628.39|34628.39|0
1631086240000|2021-09-08 07:30:40|34616.68|34616.68|34616.68|34616.68|34616.68|34616.68|34616.68|34616.68|0
1631086460000|2021-09-08 07:34:20|34593.25|34593.25|34593.25|34593.25|34593.25|34593.25|34593.25|34593.25|0
1631086520000|2021-09-08 07:35:20|34600.3|34600.3|34600.3|34600.3|34600.3|34600.3|34600.3|34600.3|0
1631086600000|2021-09-08 07:36:40|34606.16|34606.16|34606.16|34606.16|34606.16|34606.16|34606.16|34606.16|0
1631086620000|2021-09-08 07:37:00|34571.02|34571.02|34571.02|34571.02|34571.02|34571.02|34571.02|34571.02|0
1631086690000|2021-09-08 07:38:10|34565.16|34565.16|34565.16|34565.16|34565.16|34565.16|34565.16|34565.16|0
1631086740000|2021-09-08 07:39:00|34582.73|34582.73|34582.73|34582.73|34582.73|34582.73|34582.73|34582.73|0
1631086760000|2021-09-08 07:39:20|34571.02|34571.02|34571.02|34571.02|34571.02|34571.02|34571.02|34571.02|0
1631086780000|2021-09-08 07:39:40|34598.04|34598.04|34584.53|34584.53|34598.04|34598.04|34584.53|34584.53|0
1631086810000|2021-09-08 07:40:10|34566.96|34566.96|34566.96|34566.96|34566.96|34566.96|34566.96|34566.96|0
1631086830000|2021-09-08 07:40:30|34572.81|34572.81|34572.81|34572.81|34572.81|34572.81|34572.81|34572.81|0
1631086840000|2021-09-08 07:40:40|34584.53|34584.53|34584.53|34584.53|34584.53|34584.53|34584.53|34584.53|0
1631086850000|2021-09-08 07:40:50|34572.81|34572.81|34572.81|34572.81|34572.81|34572.81|34572.81|34572.81|0
1631086970000|2021-09-08 07:42:50|34561.1|34561.1|34561.1|34561.1|34561.1|34561.1|34561.1|34561.1|0
1631087010000|2021-09-08 07:43:30|34556.4|34556.4|34556.4|34556.4|34556.4|34556.4|34556.4|34556.4|0
1631087040000|2021-09-08 07:44:00|34538.82|34538.82|34538.82|34538.82|34538.82|34538.82|34538.82|34538.82|0
1631087070000|2021-09-08 07:44:30|34541.18|34541.18|34552.89|34552.89|34552.89|34552.89|34541.18|34541.18|0
1631087080000|2021-09-08 07:44:40|34558.75|34558.75|34558.75|34558.75|34558.75|34558.75|34558.75|34558.75|0
1631087110000|2021-09-08 07:45:10|34523.6|34523.6|34523.6|34523.6|34523.6|34523.6|34523.6|34523.6|0
1631087120000|2021-09-08 07:45:20|34541.18|34541.18|34536.47|34536.47|34552.89|34552.89|34536.47|34536.47|0
1631087140000|2021-09-08 07:45:40|34530.62|34530.62|34530.62|34530.62|34530.62|34530.62|34530.62|34530.62|0
1631087160000|2021-09-08 07:46:00|34536.47|34536.47|34536.47|34536.47|34536.47|34536.47|34536.47|34536.47|0
1631087170000|2021-09-08 07:46:10|34541.18|34541.18|34527.07|34527.07|34541.18|34541.18|34527.07|34527.07|0
1631087190000|2021-09-08 07:46:30|34538.78|34538.78|34538.78|34538.78|34538.78|34538.78|34538.78|34538.78|0
1631087200000|2021-09-08 07:46:40|34544.64|34544.64|34544.64|34544.64|34544.64|34544.64|34544.64|34544.64|0
1631087280000|2021-09-08 07:48:00|34527.07|34527.07|34527.07|34527.07|34527.07|34527.07|34527.07|34527.07|0
1631087400000|2021-09-08 07:50:00|34532.93|34532.93|34532.93|34532.93|34532.93|34532.93|34532.93|34532.93|0
1631087530000|2021-09-08 07:52:10|34525.87|34525.87|34525.87|34525.87|34525.87|34525.87|34525.87|34525.87|0
1631087580000|2021-09-08 07:53:00|34543.44|34543.44|34549.3|34549.3|34549.3|34549.3|34543.44|34543.44|0
1631087630000|2021-09-08 07:53:50|34561.01|34561.01|34561.01|34561.01|34561.01|34561.01|34561.01|34561.01|0
1631087680000|2021-09-08 07:54:40|34563.37|34563.37|34563.37|34563.37|34563.37|34563.37|34563.37|34563.37|0
1631087720000|2021-09-08 07:55:20|34557.51|34557.51|34557.51|34557.51|34557.51|34557.51|34557.51|34557.51|0
1631087770000|2021-09-08 07:56:10|34539.94|34539.94|34539.94|34539.94|34539.94|34539.94|34539.94|34539.94|0
1631087980000|2021-09-08 07:59:40|34530.53|34530.53|34528.18|34528.18|34530.53|34530.53|34528.18|34528.18|0
1631088190000|2021-09-08 08:03:10|34523.48|34523.48|34523.48|34523.48|34523.48|34523.48|34523.48|34523.48|0
1631088240000|2021-09-08 08:04:00|34517.62|34517.62|34517.62|34517.62|34517.62|34517.62|34517.62|34517.62|0
1631088260000|2021-09-08 08:04:20|34524.68|34524.68|34542.25|34542.25|34542.25|34542.25|34524.68|34524.68|0
1631088350000|2021-09-08 08:05:50|34524.68|34524.68|34517.62|34517.62|34524.68|34524.68|34517.62|34517.62|0
1631088390000|2021-09-08 08:06:30|34519.97|34519.97|34519.97|34519.97|34519.97|34519.97|34519.97|34519.97|0
1631088510000|2021-09-08 08:08:30|34449.69|34449.69|34449.69|34449.69|34449.69|34449.69|34449.69|34449.69|0
1631088530000|2021-09-08 08:08:50|34444.98|34444.98|34444.98|34444.98|34444.98|34444.98|34444.98|34444.98|0
1631088540000|2021-09-08 08:09:00|34433.27|34433.27|34439.13|34439.13|34439.13|34439.13|34433.27|34433.27|0
1631088560000|2021-09-08 08:09:20|34444.98|34444.98|34444.98|34444.98|34444.98|34444.98|34444.98|34444.98|0
1631088570000|2021-09-08 08:09:30|34433.27|34433.27|34433.27|34433.27|34433.27|34433.27|34433.27|34433.27|0
1631088680000|2021-09-08 08:11:20|34403.98|34403.98|34403.98|34403.98|34403.98|34403.98|34403.98|34403.98|0
1631088690000|2021-09-08 08:11:30|34401.63|34401.63|34401.63|34401.63|34401.63|34401.63|34401.63|34401.63|0
1631088750000|2021-09-08 08:12:30|34372.35|34372.35|34372.35|34372.35|34372.35|34372.35|34372.35|34372.35|0
1631088760000|2021-09-08 08:12:40|34395.78|34395.78|34395.78|34395.78|34395.78|34395.78|34395.78|34395.78|0
1631088790000|2021-09-08 08:13:10|34407.49|34407.49|34407.49|34407.49|34407.49|34407.49|34407.49|34407.49|0
1631088820000|2021-09-08 08:13:40|34389.92|34389.92|34389.92|34389.92|34389.92|34389.92|34389.92|34389.92|0
1631088960000|2021-09-08 08:16:00|34360.63|34360.63|34360.63|34360.63|34360.63|34360.63|34360.63|34360.63|0
1631089000000|2021-09-08 08:16:40|34347.12|34347.12|34347.12|34347.12|34347.12|34347.12|34347.12|34347.12|0
1631089020000|2021-09-08 08:17:00|34333.61|34333.61|34333.61|34333.61|34333.61|34333.61|34333.61|34333.61|0
1631089120000|2021-09-08 08:18:40|34306.59|34306.59|34306.59|34306.59|34306.59|34306.59|34306.59|34306.59|0
1631089210000|2021-09-08 08:20:10|34300.73|34300.73|34314.24|34314.24|34314.24|34314.24|34300.73|34300.73|0
1631089240000|2021-09-08 08:20:40|34302.53|34302.53|34302.53|34302.53|34302.53|34302.53|34302.53|34302.53|0
1631089250000|2021-09-08 08:20:50|34286.07|34286.07|34286.07|34286.07|34286.07|34286.07|34286.07|34286.07|0
1631089270000|2021-09-08 08:21:10|34303.64|34303.64|34303.64|34303.64|34303.64|34303.64|34303.64|34303.64|0
1631089280000|2021-09-08 08:21:20|34290.13|34290.13|34297.78|34297.78|34303.64|34303.64|34290.13|34290.13|0
1631089290000|2021-09-08 08:21:30|34315.35|34315.35|34315.35|34315.35|34315.35|34315.35|34315.35|34315.35|0
1631089310000|2021-09-08 08:21:50|34321.21|34321.21|34315.35|34315.35|34321.21|34321.21|34315.35|34315.35|0
1631089380000|2021-09-08 08:23:00|34332.93|34332.93|34332.93|34332.93|34332.93|34332.93|34332.93|34332.93|0
1631089390000|2021-09-08 08:23:10|34319.42|34319.42|34319.42|34319.42|34319.42|34319.42|34319.42|34319.42|0
1631089400000|2021-09-08 08:23:20|34301.84|34301.84|34307.7|34307.7|34313.56|34313.56|34301.84|34301.84|0
1631089410000|2021-09-08 08:23:30|34301.84|34301.84|34301.84|34301.84|34301.84|34301.84|34301.84|34301.84|0
1631089420000|2021-09-08 08:23:40|34292.44|34292.44|34292.44|34292.44|34292.44|34292.44|34292.44|34292.44|0
1631089450000|2021-09-08 08:24:10|34315.87|34315.87|34315.87|34315.87|34315.87|34315.87|34315.87|34315.87|0
1631089460000|2021-09-08 08:24:20|34333.44|34333.44|34333.44|34333.44|34333.44|34333.44|34333.44|34333.44|0
1631089470000|2021-09-08 08:24:30|34315.87|34315.87|34315.87|34315.87|34315.87|34315.87|34315.87|34315.87|0
1631089480000|2021-09-08 08:24:40|34333.44|34333.44|34327.58|34327.58|34339.3|34339.3|34327.58|34327.58|0
1631089490000|2021-09-08 08:24:50|34315.87|34315.87|34315.87|34315.87|34315.87|34315.87|34315.87|34315.87|0
1631089520000|2021-09-08 08:25:20|34321.72|34321.72|34310.01|34310.01|34321.72|34321.72|34310.01|34310.01|0
1631089600000|2021-09-08 08:26:40|34321.72|34321.72|34321.72|34321.72|34321.72|34321.72|34321.72|34321.72|0
1631089620000|2021-09-08 08:27:00|34339.3|34339.3|34345.15|34345.15|34345.15|34345.15|34339.3|34339.3|0
1631089650000|2021-09-08 08:27:30|34339.3|34339.3|34339.3|34339.3|34339.3|34339.3|34339.3|34339.3|0
1631089800000|2021-09-08 08:30:00|34351.01|34351.01|34345.15|34345.15|34351.01|34351.01|34345.15|34345.15|0
1631089810000|2021-09-08 08:30:10|34339.3|34339.3|34345.15|34345.15|34345.15|34345.15|34339.3|34339.3|0
1631089820000|2021-09-08 08:30:20|34339.3|34339.3|34339.3|34339.3|34339.3|34339.3|34339.3|34339.3|0
1631089850000|2021-09-08 08:30:50|34341.65|34341.65|34341.65|34341.65|34341.65|34341.65|34341.65|34341.65|0
1631089900000|2021-09-08 08:31:40|34335.79|34335.79|34341.65|34341.65|34341.65|34341.65|34335.79|34335.79|0
1631089910000|2021-09-08 08:31:50|34347.5|34347.5|34347.5|34347.5|34347.5|34347.5|34347.5|34347.5|0
1631089920000|2021-09-08 08:32:00|34376.79|34376.79|34376.79|34376.79|34376.79|34376.79|34376.79|34376.79|0
1631089950000|2021-09-08 08:32:30|34359.22|34359.22|34345.15|34345.15|34359.22|34359.22|34345.15|34345.15|0
1631089980000|2021-09-08 08:33:00|34339.3|34339.3|34339.3|34339.3|34339.3|34339.3|34339.3|34339.3|0
1631089990000|2021-09-08 08:33:10|34345.15|34345.15|34345.15|34345.15|34345.15|34345.15|34345.15|34345.15|0
1631090060000|2021-09-08 08:34:20|34349.86|34349.86|34347.5|34347.5|34349.86|34349.86|34347.5|34347.5|0
1631090100000|2021-09-08 08:35:00|34353.36|34353.36|34353.36|34353.36|34353.36|34353.36|34353.36|34353.36|0
1631090150000|2021-09-08 08:35:50|34359.22|34359.22|34359.22|34359.22|34359.22|34359.22|34359.22|34359.22|0
1631090180000|2021-09-08 08:36:20|34382.65|34382.65|34382.65|34382.65|34382.65|34382.65|34382.65|34382.65|0
1631090190000|2021-09-08 08:36:30|34385|34385|34390.86|34390.86|34390.86|34390.86|34385|34385|0
1631090210000|2021-09-08 08:36:50|34397.91|34397.91|34380.34|34380.34|34397.91|34397.91|34380.34|34380.34|0
1631090250000|2021-09-08 08:37:30|34368.62|34368.62|34368.62|34368.62|34368.62|34368.62|34368.62|34368.62|0
1631090270000|2021-09-08 08:37:50|34386.2|34386.2|34386.2|34386.2|34386.2|34386.2|34386.2|34386.2|0
1631090280000|2021-09-08 08:38:00|34390.9|34390.9|34412.62|34412.62|34424.33|34424.33|34390.9|34390.9|0
1631090310000|2021-09-08 08:38:30|34430.19|34430.19|34430.19|34430.19|34430.19|34430.19|34430.19|34430.19|0
1631090340000|2021-09-08 08:39:00|34412.62|34412.62|34412.62|34412.62|34412.62|34412.62|34412.62|34412.62|0
1631090360000|2021-09-08 08:39:20|34430.19|34430.19|34436.05|34436.05|34436.05|34436.05|34430.19|34430.19|0
1631090450000|2021-09-08 08:40:50|34400.9|34400.9|34400.9|34400.9|34400.9|34400.9|34400.9|34400.9|0
1631090490000|2021-09-08 08:41:30|34412.62|34412.62|34412.62|34412.62|34412.62|34412.62|34412.62|34412.62|0
1631090510000|2021-09-08 08:41:50|34418.47|34418.47|34418.47|34418.47|34418.47|34418.47|34418.47|34418.47|0
1631090550000|2021-09-08 08:42:30|34416.12|34416.12|34416.12|34416.12|34416.12|34416.12|34416.12|34416.12|0
1631090580000|2021-09-08 08:43:00|34404.41|34404.41|34404.41|34404.41|34404.41|34404.41|34404.41|34404.41|0
1631090610000|2021-09-08 08:43:30|34398.55|34398.55|34398.55|34398.55|34398.55|34398.55|34398.55|34398.55|0
1631090620000|2021-09-08 08:43:40|34392.69|34392.69|34392.69|34392.69|34392.69|34392.69|34392.69|34392.69|0
1631090630000|2021-09-08 08:43:50|34404.41|34404.41|34404.41|34404.41|34404.41|34404.41|34404.41|34404.41|0
1631090650000|2021-09-08 08:44:10|34402.06|34402.06|34402.06|34402.06|34402.06|34402.06|34402.06|34402.06|0
1631090680000|2021-09-08 08:44:40|34395|34395|34395|34395|34395|34395|34395|34395|0
1631090700000|2021-09-08 08:45:00|34406.72|34406.72|34406.72|34406.72|34406.72|34406.72|34406.72|34406.72|0
1631090770000|2021-09-08 08:46:10|34395|34395|34395|34395|34395|34395|34395|34395|0
1631090910000|2021-09-08 08:48:30|34400.86|34400.86|34400.86|34400.86|34400.86|34400.86|34400.86|34400.86|0
1631090920000|2021-09-08 08:48:40|34395|34395|34395|34395|34395|34395|34395|34395|0
1631090930000|2021-09-08 08:48:50|34418.43|34418.43|34418.43|34418.43|34418.43|34418.43|34418.43|34418.43|0
1631090960000|2021-09-08 08:49:20|34406.72|34406.72|34406.72|34406.72|34406.72|34406.72|34406.72|34406.72|0
1631090980000|2021-09-08 08:49:40|34400.86|34400.86|34400.86|34400.86|34400.86|34400.86|34400.86|34400.86|0
1631091000000|2021-09-08 08:50:00|34406.72|34406.72|34400.86|34400.86|34406.72|34406.72|34400.86|34400.86|0
1631091030000|2021-09-08 08:50:30|34389.15|34389.15|34389.15|34389.15|34389.15|34389.15|34389.15|34389.15|0
1631091050000|2021-09-08 08:50:50|34391.5|34391.5|34391.5|34391.5|34391.5|34391.5|34391.5|34391.5|0
1631091090000|2021-09-08 08:51:30|34397.36|34397.36|34397.36|34397.36|34397.36|34397.36|34397.36|34397.36|0
1631091100000|2021-09-08 08:51:40|34403.21|34403.21|34403.21|34403.21|34403.21|34403.21|34403.21|34403.21|0
1631091130000|2021-09-08 08:52:10|34391.5|34391.5|34391.5|34391.5|34391.5|34391.5|34391.5|34391.5|0
1631091140000|2021-09-08 08:52:20|34403.21|34403.21|34391.5|34391.5|34403.21|34403.21|34391.5|34391.5|0
1631091190000|2021-09-08 08:53:10|34403.21|34403.21|34403.21|34403.21|34403.21|34403.21|34403.21|34403.21|0
1631091200000|2021-09-08 08:53:20|34391.5|34391.5|34391.5|34391.5|34391.5|34391.5|34391.5|34391.5|0
1631091240000|2021-09-08 08:54:00|34377.99|34377.99|34377.99|34377.99|34377.99|34377.99|34377.99|34377.99|0
1631091250000|2021-09-08 08:54:10|34391.5|34391.5|34391.5|34391.5|34391.5|34391.5|34391.5|34391.5|0
1631091480000|2021-09-08 08:58:00|34403.21|34403.21|34403.21|34403.21|34403.21|34403.21|34403.21|34403.21|0
1631091570000|2021-09-08 08:59:30|34397.36|34397.36|34385.64|34385.64|34397.36|34397.36|34385.64|34385.64|0
1631091620000|2021-09-08 09:00:20|34379.78|34379.78|34368.07|34368.07|34379.78|34379.78|34368.07|34368.07|0
1631091640000|2021-09-08 09:00:40|34356.36|34356.36|34356.36|34356.36|34356.36|34356.36|34356.36|34356.36|0
1631091650000|2021-09-08 09:00:50|34368.07|34368.07|34368.07|34368.07|34368.07|34368.07|34368.07|34368.07|0
1631091660000|2021-09-08 09:01:00|34373.93|34373.93|34360.42|34360.42|34373.93|34373.93|34360.42|34360.42|0
1631091690000|2021-09-08 09:01:30|34348.7|34348.7|34353.4|34353.4|34353.4|34353.4|34348.7|34348.7|0
1631091730000|2021-09-08 09:02:10|34341.69|34341.69|34341.69|34341.69|34341.69|34341.69|34341.69|34341.69|0
1631091750000|2021-09-08 09:02:30|34332.28|34332.28|34334.64|34334.64|34334.64|34334.64|34332.28|34332.28|0
1631091760000|2021-09-08 09:02:40|34340.49|34340.49|34342.84|34342.84|34342.84|34342.84|34340.49|34340.49|0
1631091770000|2021-09-08 09:02:50|34348.7|34348.7|34342.84|34342.84|34348.7|34348.7|34342.84|34342.84|0
1631091800000|2021-09-08 09:03:20|34336.99|34336.99|34336.99|34336.99|34336.99|34336.99|34336.99|34336.99|0
1631091920000|2021-09-08 09:05:20|34331.13|34331.13|34331.13|34331.13|34331.13|34331.13|34331.13|34331.13|0
1631091930000|2021-09-08 09:05:30|34342.84|34342.84|34342.84|34342.84|34342.84|34342.84|34342.84|34342.84|0
1631092070000|2021-09-08 09:07:50|34360.42|34360.42|34360.42|34360.42|34360.42|34360.42|34360.42|34360.42|0
1631092110000|2021-09-08 09:08:30|34377.99|34377.99|34383.84|34383.84|34383.84|34383.84|34377.99|34377.99|0
1631092200000|2021-09-08 09:10:00|34372.13|34372.13|34383.84|34383.84|34383.84|34383.84|34372.13|34372.13|0
1631092210000|2021-09-08 09:10:10|34372.13|34372.13|34372.13|34372.13|34372.13|34372.13|34372.13|34372.13|0
1631092320000|2021-09-08 09:12:00|34389.7|34389.7|34389.7|34389.7|34389.7|34389.7|34389.7|34389.7|0
1631092380000|2021-09-08 09:13:00|34383.84|34383.84|34383.84|34383.84|34383.84|34383.84|34383.84|34383.84|0
1631092500000|2021-09-08 09:15:00|34395.56|34395.56|34395.56|34395.56|34395.56|34395.56|34395.56|34395.56|0
1631092510000|2021-09-08 09:15:10|34401.42|34401.42|34417.83|34417.83|34417.83|34417.83|34401.42|34401.42|0
1631092580000|2021-09-08 09:16:20|34400.26|34400.26|34400.26|34400.26|34400.26|34400.26|34400.26|34400.26|0
1631092600000|2021-09-08 09:16:40|34394.4|34394.4|34400.26|34400.26|34400.26|34400.26|34394.4|34394.4|0
1631092630000|2021-09-08 09:17:10|34406.12|34406.12|34406.12|34406.12|34406.12|34406.12|34406.12|34406.12|0
1631092690000|2021-09-08 09:18:10|34388.55|34388.55|34388.55|34388.55|34388.55|34388.55|34388.55|34388.55|0
1631092890000|2021-09-08 09:21:30|34400.26|34400.26|34400.26|34400.26|34400.26|34400.26|34400.26|34400.26|0
1631092920000|2021-09-08 09:22:00|34394.4|34394.4|34394.4|34394.4|34394.4|34394.4|34388.55|34388.55|0
1631092930000|2021-09-08 09:22:10|34388.55|34388.55|34388.55|34388.55|34388.55|34388.55|34388.55|34388.55|0
1631092960000|2021-09-08 09:22:40|34394.4|34394.4|34400.26|34400.26|34400.26|34400.26|34394.4|34394.4|0
1631092970000|2021-09-08 09:22:50|34404.96|34404.96|34404.96|34404.96|34404.96|34404.96|34404.96|34404.96|0
1631092980000|2021-09-08 09:23:00|34416.68|34416.68|34416.68|34416.68|34416.68|34416.68|34416.68|34416.68|0
1631093000000|2021-09-08 09:23:20|34404.96|34404.96|34414.33|34414.33|34416.68|34416.68|34404.96|34404.96|0
1631093010000|2021-09-08 09:23:30|34411.98|34411.98|34411.98|34411.98|34411.98|34411.98|34411.98|34411.98|0
1631093020000|2021-09-08 09:23:40|34417.83|34417.83|34417.83|34417.83|34417.83|34417.83|34417.83|34417.83|0
1631093060000|2021-09-08 09:24:20|34423.69|34423.69|34423.69|34423.69|34423.69|34423.69|34423.69|34423.69|0
1631093150000|2021-09-08 09:25:50|34406.12|34406.12|34423.69|34423.69|34423.69|34423.69|34406.12|34406.12|0
1631093170000|2021-09-08 09:26:10|34429.55|34429.55|34429.55|34429.55|34429.55|34429.55|34429.55|34429.55|0
1631093200000|2021-09-08 09:26:40|34423.69|34423.69|34423.69|34423.69|34423.69|34423.69|34423.69|34423.69|0
1631093290000|2021-09-08 09:28:10|34416.64|34416.64|34416.64|34416.64|34416.64|34416.64|34416.64|34416.64|0
1631093360000|2021-09-08 09:29:20|34428.35|34428.35|34428.35|34428.35|34428.35|34428.35|34428.35|34428.35|0
1631093420000|2021-09-08 09:30:20|34440.07|34440.07|34440.07|34440.07|34440.07|34440.07|34440.07|34440.07|0
1631093520000|2021-09-08 09:32:00|34451.78|34451.78|34451.78|34451.78|34451.78|34451.78|34451.78|34451.78|0
1631093540000|2021-09-08 09:32:20|34445.92|34445.92|34445.92|34445.92|34445.92|34445.92|34445.92|34445.92|0
1631093560000|2021-09-08 09:32:40|34440.07|34440.07|34440.07|34440.07|34440.07|34440.07|34440.07|34440.07|0
1631093640000|2021-09-08 09:34:00|34437.71|34437.71|34431.86|34431.86|34437.71|34437.71|34431.86|34431.86|0
1631093650000|2021-09-08 09:34:10|34429.51|34429.51|34423.65|34423.65|34429.51|34429.51|34423.65|34423.65|0
1631093820000|2021-09-08 09:37:00|34417.79|34417.79|34417.79|34417.79|34417.79|34417.79|34417.79|34417.79|0
1631093880000|2021-09-08 09:38:00|34423.65|34423.65|34423.65|34423.65|34423.65|34423.65|34423.65|34423.65|0
1631093890000|2021-09-08 09:38:10|34429.51|34429.51|34429.51|34429.51|34429.51|34429.51|34429.51|34429.51|0
1631093950000|2021-09-08 09:39:10|34431.86|34431.86|34431.86|34431.86|34431.86|34431.86|34431.86|34431.86|0
1631094040000|2021-09-08 09:40:40|34443.57|34443.57|34443.57|34443.57|34443.57|34443.57|34443.57|34443.57|0
1631094240000|2021-09-08 09:44:00|34461.14|34461.14|34467|34467|34467|34467|34461.14|34461.14|0
1631094330000|2021-09-08 09:45:30|34471.7|34471.7|34471.7|34471.7|34471.7|34471.7|34471.7|34471.7|0
1631094350000|2021-09-08 09:45:50|34465.85|34465.85|34465.85|34465.85|34465.85|34465.85|34465.85|34465.85|0
1631094370000|2021-09-08 09:46:10|34454.13|34454.13|34454.13|34454.13|34454.13|34454.13|34454.13|34454.13|0
1631094400000|2021-09-08 09:46:40|34448.27|34448.27|34448.27|34448.27|34448.27|34448.27|34448.27|34448.27|0
1631094470000|2021-09-08 09:47:50|34454.13|34454.13|34459.99|34459.99|34459.99|34459.99|34454.13|34454.13|0
1631094510000|2021-09-08 09:48:30|34465.85|34465.85|34465.85|34465.85|34465.85|34465.85|34465.85|34465.85|0
1631094550000|2021-09-08 09:49:10|34454.13|34454.13|34454.13|34454.13|34454.13|34454.13|34454.13|34454.13|0
1631094560000|2021-09-08 09:49:20|34448.27|34448.27|34448.27|34448.27|34448.27|34448.27|34448.27|34448.27|0
1631094600000|2021-09-08 09:50:00|34459.99|34459.99|34459.99|34459.99|34459.99|34459.99|34459.99|34459.99|0
1631094740000|2021-09-08 09:52:20|34471.7|34471.7|34471.7|34471.7|34471.7|34471.7|34471.7|34471.7|0
1631094910000|2021-09-08 09:55:10|34495.13|34495.13|34506.85|34506.85|34506.85|34506.85|34495.13|34495.13|0
1631095000000|2021-09-08 09:56:40|34512.7|34512.7|34518.56|34518.56|34518.56|34518.56|34506.85|34506.85|0
1631095010000|2021-09-08 09:56:50|34524.42|34524.42|34524.42|34524.42|34524.42|34524.42|34524.42|34524.42|0
1631095020000|2021-09-08 09:57:00|34512.7|34512.7|34500.99|34500.99|34512.7|34512.7|34500.99|34500.99|0
1631095140000|2021-09-08 09:59:00|34506.85|34506.85|34506.85|34506.85|34506.85|34506.85|34506.85|34506.85|0
1631095160000|2021-09-08 09:59:20|34524.42|34524.42|34524.42|34524.42|34524.42|34524.42|34524.42|34524.42|0
1631095240000|2021-09-08 10:00:40|34530.27|34530.27|34530.27|34530.27|34530.27|34530.27|34530.27|34530.27|0
1631095250000|2021-09-08 10:00:50|34536.13|34536.13|34541.99|34541.99|34541.99|34541.99|34536.13|34536.13|0
1631095330000|2021-09-08 10:02:10|34536.13|34536.13|34536.13|34536.13|34536.13|34536.13|34536.13|34536.13|0
1631095350000|2021-09-08 10:02:30|34530.27|34530.27|34530.27|34530.27|34530.27|34530.27|34530.27|34530.27|0
1631095360000|2021-09-08 10:02:40|34541.99|34541.99|34541.99|34541.99|34541.99|34541.99|34541.99|34541.99|0
1631095500000|2021-09-08 10:05:00|34530.27|34530.27|34518.56|34518.56|34530.27|34530.27|34512.7|34512.7|0
1631095510000|2021-09-08 10:05:10|34506.85|34506.85|34506.85|34506.85|34506.85|34506.85|34506.85|34506.85|0
1631095530000|2021-09-08 10:05:30|34500.99|34500.99|34506.85|34506.85|34506.85|34506.85|34500.99|34500.99|0
1631095550000|2021-09-08 10:05:50|34512.7|34512.7|34512.7|34512.7|34512.7|34512.7|34512.7|34512.7|0
1631095560000|2021-09-08 10:06:00|34518.56|34518.56|34518.56|34518.56|34518.56|34518.56|34518.56|34518.56|0
1631095640000|2021-09-08 10:07:20|34530.27|34530.27|34530.27|34530.27|34530.27|34530.27|34530.27|34530.27|0
1631095900000|2021-09-08 10:11:40|34536.13|34536.13|34536.13|34536.13|34536.13|34536.13|34536.13|34536.13|0
1631095920000|2021-09-08 10:12:00|34530.27|34530.27|34530.27|34530.27|34530.27|34530.27|34530.27|34530.27|0
1631096000000|2021-09-08 10:13:20|34524.42|34524.42|34524.42|34524.42|34524.42|34524.42|34524.42|34524.42|0
1631096020000|2021-09-08 10:13:40|34529.12|34529.12|34529.12|34529.12|34529.12|34529.12|34529.12|34529.12|0
1631096030000|2021-09-08 10:13:50|34536.17|34536.17|34536.17|34536.17|34536.17|34536.17|34536.17|34536.17|0
1631096040000|2021-09-08 10:14:00|34524.46|34524.46|34524.46|34524.46|34524.46|34524.46|34524.46|34524.46|0
1631096050000|2021-09-08 10:14:10|34526.81|34526.81|34526.81|34526.81|34526.81|34526.81|34526.81|34526.81|0
1631096100000|2021-09-08 10:15:00|34532.67|34532.67|34532.67|34532.67|34532.67|34532.67|34532.67|34532.67|0
1631096130000|2021-09-08 10:15:30|34538.52|34538.52|34538.52|34538.52|34538.52|34538.52|34538.52|34538.52|0
1631096140000|2021-09-08 10:15:40|34540.88|34540.88|34540.88|34540.88|34540.88|34540.88|34540.88|34540.88|0
1631096150000|2021-09-08 10:15:50|34547.93|34547.93|34550.28|34550.28|34550.28|34550.28|34547.93|34547.93|0
1631096160000|2021-09-08 10:16:00|34554.98|34554.98|34554.98|34554.98|34554.98|34554.98|34554.98|34554.98|0
1631096260000|2021-09-08 10:17:40|34559.69|34559.69|34559.69|34559.69|34559.69|34559.69|34559.69|34559.69|0
1631096270000|2021-09-08 10:17:50|34583.11|34583.11|34583.11|34583.11|34583.11|34583.11|34583.11|34583.11|0
1631096420000|2021-09-08 10:20:20|34588.97|34588.97|34588.97|34588.97|34588.97|34588.97|34588.97|34588.97|0
1631096450000|2021-09-08 10:20:50|34594.83|34594.83|34594.83|34594.83|34594.83|34594.83|34594.83|34594.83|0
1631096530000|2021-09-08 10:22:10|34583.11|34583.11|34583.11|34583.11|34583.11|34583.11|34583.11|34583.11|0
1631096580000|2021-09-08 10:23:00|34564.3|34564.3|34563.15|34563.15|34569.01|34569.01|34563.15|34563.15|0
1631096620000|2021-09-08 10:23:40|34580.72|34580.72|34580.72|34580.72|34580.72|34580.72|34580.72|34580.72|0
1631096640000|2021-09-08 10:24:00|34586.58|34586.58|34592.44|34592.44|34592.44|34592.44|34586.58|34586.58|0
1631096710000|2021-09-08 10:25:10|34598.29|34598.29|34598.29|34598.29|34598.29|34598.29|34598.29|34598.29|0
1631096760000|2021-09-08 10:26:00|34600.64|34600.64|34600.64|34600.64|34600.64|34600.64|34600.64|34600.64|0
1631096880000|2021-09-08 10:28:00|34612.36|34612.36|34612.36|34612.36|34612.36|34612.36|34612.36|34612.36|0
1631096950000|2021-09-08 10:29:10|34606.5|34606.5|34606.5|34606.5|34606.5|34606.5|34606.5|34606.5|0
1631096960000|2021-09-08 10:29:20|34600.64|34600.64|34594.79|34594.79|34600.64|34600.64|34594.79|34594.79|0
1631097000000|2021-09-08 10:30:00|34600.64|34600.64|34600.64|34600.64|34600.64|34600.64|34600.64|34600.64|0
1631097040000|2021-09-08 10:30:40|34612.36|34612.36|34622.92|34622.92|34622.92|34622.92|34612.36|34612.36|0
1631097070000|2021-09-08 10:31:10|34617.06|34617.06|34630.57|34630.57|34630.57|34630.57|34617.06|34617.06|0
1631097190000|2021-09-08 10:33:10|34607.14|34607.14|34607.14|34607.14|34607.14|34607.14|34607.14|34607.14|0
1631097200000|2021-09-08 10:33:20|34595.43|34595.43|34595.43|34595.43|34595.43|34595.43|34595.43|34595.43|0
1631097220000|2021-09-08 10:33:40|34581.92|34581.92|34581.92|34581.92|34581.92|34581.92|34581.92|34581.92|0
1631097240000|2021-09-08 10:34:00|34593.63|34593.63|34593.63|34593.63|34593.63|34593.63|34593.63|34593.63|0
1631097300000|2021-09-08 10:35:00|34591.28|34591.28|34588.93|34588.93|34591.28|34591.28|34588.93|34588.93|0
1631097350000|2021-09-08 10:35:50|34594.79|34594.79|34594.79|34594.79|34594.79|34594.79|34594.79|34594.79|0
1631097390000|2021-09-08 10:36:30|34600.64|34600.64|34600.64|34600.64|34600.64|34600.64|34600.64|34600.64|0
1631097500000|2021-09-08 10:38:20|34612.36|34612.36|34612.36|34612.36|34612.36|34612.36|34612.36|34612.36|0
1631097580000|2021-09-08 10:39:40|34600.64|34600.64|34600.64|34600.64|34600.64|34600.64|34600.64|34600.64|0
1631097660000|2021-09-08 10:41:00|34612.36|34612.36|34612.36|34612.36|34612.36|34612.36|34612.36|34612.36|0
1631097680000|2021-09-08 10:41:20|34618.22|34618.22|34618.22|34618.22|34618.22|34618.22|34618.22|34618.22|0
1631097790000|2021-09-08 10:43:10|34622.92|34622.92|34622.92|34622.92|34622.92|34622.92|34622.92|34622.92|0
1631097880000|2021-09-08 10:44:40|34609.41|34609.41|34609.41|34609.41|34609.41|34609.41|34609.41|34609.41|0
1631097900000|2021-09-08 10:45:00|34597.69|34597.69|34597.69|34597.69|34597.69|34597.69|34597.69|34597.69|0
1631097910000|2021-09-08 10:45:10|34584.18|34584.18|34584.18|34584.18|34584.18|34584.18|34584.18|34584.18|0
1631097940000|2021-09-08 10:45:40|34572.47|34572.47|34572.47|34572.47|34572.47|34572.47|34572.47|34572.47|0
1631098000000|2021-09-08 10:46:40|34560.75|34560.75|34560.75|34560.75|34560.75|34560.75|34560.75|34560.75|0
1631098010000|2021-09-08 10:46:50|34556.05|34556.05|34556.05|34556.05|34556.05|34556.05|34556.05|34556.05|0
1631098030000|2021-09-08 10:47:10|34561.91|34561.91|34561.91|34561.91|34561.91|34561.91|34561.91|34561.91|0
1631098070000|2021-09-08 10:47:50|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|0
1631098200000|2021-09-08 10:50:00|34581.28|34581.28|34575.42|34575.42|34581.28|34581.28|34575.42|34575.42|0
1631098230000|2021-09-08 10:50:30|34581.28|34581.28|34581.28|34581.28|34581.28|34581.28|34581.28|34581.28|0
1631098270000|2021-09-08 10:51:10|34571.87|34571.87|34571.87|34571.87|34571.87|34571.87|34571.87|34571.87|0
1631098290000|2021-09-08 10:51:30|34577.73|34577.73|34577.73|34577.73|34577.73|34577.73|34577.73|34577.73|0
1631098400000|2021-09-08 10:53:20|34564.22|34564.22|34564.22|34564.22|34564.22|34564.22|34564.22|34564.22|0
1631098410000|2021-09-08 10:53:30|34570.07|34570.07|34558.36|34558.36|34570.07|34570.07|34558.36|34558.36|0
1631098580000|2021-09-08 10:56:20|34552.5|34552.5|34552.5|34552.5|34552.5|34552.5|34552.5|34552.5|0
1631098630000|2021-09-08 10:57:10|34546.65|34546.65|34546.65|34546.65|34546.65|34546.65|34546.65|34546.65|0
1631098750000|2021-09-08 10:59:10|34544.29|34544.29|34544.29|34544.29|34544.29|34544.29|34544.29|34544.29|0
1631098800000|2021-09-08 11:00:00|34546.65|34546.65|34545.49|34545.49|34551.35|34551.35|34545.49|34545.49|0
1631098870000|2021-09-08 11:01:10|34551.35|34551.35|34551.35|34551.35|34551.35|34551.35|34551.35|34551.35|0
1631099170000|2021-09-08 11:06:10|34545.49|34545.49|34545.49|34545.49|34545.49|34545.49|34545.49|34545.49|0
1631099300000|2021-09-08 11:08:20|34533.78|34533.78|34533.78|34533.78|34533.78|34533.78|34533.78|34533.78|0
1631099330000|2021-09-08 11:08:50|34527.92|34527.92|34522.06|34522.06|34527.92|34527.92|34522.06|34522.06|0
1631099340000|2021-09-08 11:09:00|34539.63|34539.63|34539.63|34539.63|34539.63|34539.63|34539.63|34539.63|0
1631099410000|2021-09-08 11:10:10|34551.35|34551.35|34551.35|34551.35|34551.35|34551.35|34551.35|34551.35|0
1631099420000|2021-09-08 11:10:20|34539.63|34539.63|34539.63|34539.63|34539.63|34539.63|34539.63|34539.63|0
1631099520000|2021-09-08 11:12:00|34545.49|34545.49|34550.19|34550.19|34550.19|34550.19|34545.49|34545.49|0
1631099560000|2021-09-08 11:12:40|34561.91|34561.91|34561.91|34561.91|34561.91|34561.91|34561.91|34561.91|0
1631099650000|2021-09-08 11:14:10|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|0
1631099770000|2021-09-08 11:16:10|34570.12|34570.12|34570.12|34570.12|34570.12|34570.12|34570.12|34570.12|0
1631099830000|2021-09-08 11:17:10|34564.26|34564.26|34564.26|34564.26|34564.26|34564.26|34564.26|34564.26|0
1631099910000|2021-09-08 11:18:30|34558.4|34558.4|34558.4|34558.4|34558.4|34558.4|34558.4|34558.4|0
1631099990000|2021-09-08 11:19:50|34564.26|34564.26|34564.26|34564.26|34564.26|34564.26|34564.26|34564.26|0
1631100180000|2021-09-08 11:23:00|34570.12|34570.12|34570.12|34570.12|34570.12|34570.12|34570.12|34570.12|0
1631100300000|2021-09-08 11:25:00|34558.4|34558.4|34558.4|34558.4|34558.4|34558.4|34558.4|34558.4|0
1631100310000|2021-09-08 11:25:10|34553.7|34553.7|34553.7|34553.7|34553.7|34553.7|34553.7|34553.7|0
1631100540000|2021-09-08 11:29:00|34565.41|34565.41|34565.41|34565.41|34565.41|34565.41|34565.41|34565.41|0
1631100660000|2021-09-08 11:31:00|34571.27|34571.27|34571.27|34571.27|34571.27|34571.27|34571.27|34571.27|0
1631100820000|2021-09-08 11:33:40|34582.99|34582.99|34582.99|34582.99|34582.99|34582.99|34582.99|34582.99|0
1631100940000|2021-09-08 11:35:40|34580.63|34580.63|34580.63|34580.63|34580.63|34580.63|34580.63|34580.63|0
1631100950000|2021-09-08 11:35:50|34578.28|34578.28|34578.28|34578.28|34578.28|34578.28|34578.28|34578.28|0
1631101060000|2021-09-08 11:37:40|34580.63|34580.63|34580.63|34580.63|34580.63|34580.63|34580.63|34580.63|0
1631101100000|2021-09-08 11:38:20|34586.49|34586.49|34586.49|34586.49|34586.49|34586.49|34586.49|34586.49|0
1631101140000|2021-09-08 11:39:00|34598.21|34598.21|34598.21|34598.21|34598.21|34598.21|34598.21|34598.21|0
1631101160000|2021-09-08 11:39:20|34586.49|34586.49|34586.49|34586.49|34586.49|34586.49|34586.49|34586.49|0
1631101200000|2021-09-08 11:40:00|34592.35|34592.35|34592.35|34592.35|34592.35|34592.35|34592.35|34592.35|0
1631101250000|2021-09-08 11:40:50|34604.06|34604.06|34604.06|34604.06|34604.06|34604.06|34604.06|34604.06|0
1631101260000|2021-09-08 11:41:00|34606.41|34606.41|34606.41|34606.41|34606.41|34606.41|34606.41|34606.41|0
1631101300000|2021-09-08 11:41:40|34618.13|34618.13|34618.13|34618.13|34618.13|34618.13|34618.13|34618.13|0
1631101310000|2021-09-08 11:41:50|34623.99|34623.99|34623.99|34623.99|34623.99|34623.99|34623.99|34623.99|0
1631101340000|2021-09-08 11:42:20|34629.84|34629.84|34629.84|34629.84|34629.84|34629.84|34629.84|34629.84|0
1631101390000|2021-09-08 11:43:10|34623.99|34623.99|34623.99|34623.99|34623.99|34623.99|34623.99|34623.99|0
1631101440000|2021-09-08 11:44:00|34626.34|34626.34|34626.34|34626.34|34626.34|34626.34|34626.34|34626.34|0
1631101490000|2021-09-08 11:44:50|34632.19|34632.19|34632.19|34632.19|34632.19|34632.19|34632.19|34632.19|0
1631101500000|2021-09-08 11:45:00|34634.55|34634.55|34634.55|34634.55|34634.55|34634.55|34634.55|34634.55|0
1631101860000|2021-09-08 11:51:00|34636.9|34636.9|34636.9|34636.9|34636.9|34636.9|34636.9|34636.9|0
1631102110000|2021-09-08 11:55:10|34648.61|34648.61|34648.61|34648.61|34648.61|34648.61|34648.61|34648.61|0
1631102120000|2021-09-08 11:55:20|34636.9|34636.9|34636.9|34636.9|34636.9|34636.9|34636.9|34636.9|0
1631102130000|2021-09-08 11:55:30|34642.75|34642.75|34642.75|34642.75|34642.75|34642.75|34642.75|34642.75|0
1631102240000|2021-09-08 11:57:20|34631.04|34631.04|34631.04|34631.04|34631.04|34631.04|34631.04|34631.04|0
1631102300000|2021-09-08 11:58:20|34633.39|34633.39|34633.39|34633.39|34633.39|34633.39|34633.39|34633.39|0
1631102320000|2021-09-08 11:58:40|34650.96|34650.96|34650.96|34650.96|34650.96|34650.96|34650.96|34650.96|0
1631102460000|2021-09-08 12:01:00|34656.82|34656.82|34656.82|34656.82|34656.82|34656.82|34656.82|34656.82|0
1631102480000|2021-09-08 12:01:20|34680.25|34680.25|34674.39|34674.39|34680.25|34680.25|34674.39|34674.39|0
1631102500000|2021-09-08 12:01:40|34680.25|34680.25|34686.11|34686.11|34686.11|34686.11|34680.25|34680.25|0
1631102540000|2021-09-08 12:02:20|34691.96|34691.96|34691.96|34691.96|34691.96|34691.96|34691.96|34691.96|0
1631102640000|2021-09-08 12:04:00|34686.11|34686.11|34686.11|34686.11|34686.11|34686.11|34686.11|34686.11|0
1631102650000|2021-09-08 12:04:10|34674.39|34674.39|34674.39|34674.39|34674.39|34674.39|34674.39|34674.39|0
1631102740000|2021-09-08 12:05:40|34656.82|34656.82|34656.82|34656.82|34656.82|34656.82|34656.82|34656.82|0
1631102890000|2021-09-08 12:08:10|34661.52|34661.52|34649.81|34649.81|34661.52|34661.52|34649.81|34649.81|0
1631102970000|2021-09-08 12:09:30|34638.09|34638.09|34632.24|34632.24|34638.09|34638.09|34632.24|34632.24|0
1631102990000|2021-09-08 12:09:50|34620.52|34620.52|34620.52|34620.52|34620.52|34620.52|34620.52|34620.52|0
1631103000000|2021-09-08 12:10:00|34613.47|34613.47|34615.82|34615.82|34615.82|34615.82|34613.47|34613.47|0
1631103120000|2021-09-08 12:12:00|34627.53|34627.53|34627.53|34627.53|34627.53|34627.53|34627.53|34627.53|0
1631103130000|2021-09-08 12:12:10|34625.18|34625.18|34625.18|34625.18|34625.18|34625.18|34625.18|34625.18|0
1631103140000|2021-09-08 12:12:20|34613.47|34613.47|34613.47|34613.47|34613.47|34613.47|34613.47|34613.47|0
1631103210000|2021-09-08 12:13:30|34611.12|34611.12|34611.12|34611.12|34611.12|34611.12|34611.12|34611.12|0
1631103260000|2021-09-08 12:14:20|34605.26|34605.26|34605.26|34605.26|34605.26|34605.26|34605.26|34605.26|0
1631103360000|2021-09-08 12:16:00|34558.4|34558.4|34552.54|34552.54|34558.4|34558.4|34540.83|34540.83|0
1631103380000|2021-09-08 12:16:20|34550.19|34550.19|34550.19|34550.19|34550.19|34550.19|34550.19|34550.19|0
1631103390000|2021-09-08 12:16:30|34544.34|34544.34|34544.34|34544.34|34544.34|34544.34|34544.34|34544.34|0
1631103430000|2021-09-08 12:17:10|34526.76|34526.76|34526.76|34526.76|34526.76|34526.76|34526.76|34526.76|0
1631103440000|2021-09-08 12:17:20|34524.41|34524.41|34524.41|34524.41|34524.41|34524.41|34524.41|34524.41|0
1631103480000|2021-09-08 12:18:00|34522.06|34522.06|34522.06|34522.06|34522.06|34522.06|34522.06|34522.06|0
1631103500000|2021-09-08 12:18:20|34535.57|34535.57|34535.57|34535.57|34535.57|34535.57|34535.57|34535.57|0
1631103520000|2021-09-08 12:18:40|34508.55|34508.55|34508.55|34508.55|34508.55|34508.55|34508.55|34508.55|0
1631103530000|2021-09-08 12:18:50|34495.04|34495.04|34495.04|34495.04|34495.04|34495.04|34495.04|34495.04|0
1631103540000|2021-09-08 12:19:00|34483.33|34483.33|34483.33|34483.33|34483.33|34483.33|34483.33|34483.33|0
1631103590000|2021-09-08 12:19:50|34480.97|34480.97|34480.97|34480.97|34480.97|34480.97|34480.97|34480.97|0
1631103610000|2021-09-08 12:20:10|34478.62|34478.62|34466.91|34466.91|34478.62|34478.62|34466.91|34466.91|0
1631103680000|2021-09-08 12:21:20|34478.62|34478.62|34478.62|34478.62|34478.62|34478.62|34478.62|34478.62|0
1631103690000|2021-09-08 12:21:30|34484.48|34484.48|34484.48|34484.48|34484.48|34484.48|34484.48|34484.48|0
1631103700000|2021-09-08 12:21:40|34478.62|34478.62|34478.62|34478.62|34478.62|34478.62|34478.62|34478.62|0
1631103710000|2021-09-08 12:21:50|34480.97|34480.97|34480.97|34480.97|34480.97|34480.97|34480.97|34480.97|0
1631103720000|2021-09-08 12:22:00|34485.68|34485.68|34485.68|34485.68|34485.68|34485.68|34485.68|34485.68|0
1631103750000|2021-09-08 12:22:30|34472.17|34472.17|34472.17|34472.17|34472.17|34472.17|34472.17|34472.17|0
1631103760000|2021-09-08 12:22:40|34458.65|34458.65|34458.65|34458.65|34458.65|34458.65|34458.65|34458.65|0
1631103770000|2021-09-08 12:22:50|34446.94|34446.94|34446.94|34446.94|34446.94|34446.94|34446.94|34446.94|0
1631103890000|2021-09-08 12:24:50|34441.08|34441.08|34441.08|34441.08|34441.08|34441.08|34441.08|34441.08|0
1631103950000|2021-09-08 12:25:50|34435.23|34435.23|34435.23|34435.23|34435.23|34435.23|34435.23|34435.23|0
1631104020000|2021-09-08 12:27:00|34432.87|34432.87|34432.87|34432.87|34432.87|34432.87|34432.87|34432.87|0
1631104070000|2021-09-08 12:27:50|34444.59|34444.59|34468.02|34468.02|34468.02|34468.02|34444.59|34444.59|0
1631104080000|2021-09-08 12:28:00|34456.3|34456.3|34456.3|34456.3|34456.3|34456.3|34456.3|34456.3|0
1631104090000|2021-09-08 12:28:10|34453.95|34453.95|34453.95|34453.95|34453.95|34453.95|34453.95|34453.95|0
1631104130000|2021-09-08 12:28:50|34448.1|34448.1|34448.1|34448.1|34448.1|34448.1|34448.1|34448.1|0
1631104370000|2021-09-08 12:32:50|34430.52|34430.52|34430.52|34430.52|34430.52|34430.52|34430.52|34430.52|0
1631104500000|2021-09-08 12:35:00|34412.95|34412.95|34395.38|34395.38|34412.95|34412.95|34395.38|34395.38|0
1631104510000|2021-09-08 12:35:10|34407.09|34407.09|34407.09|34407.09|34407.09|34407.09|34407.09|34407.09|0
1631104610000|2021-09-08 12:36:50|34395.38|34395.38|34389.52|34389.52|34395.38|34395.38|34389.52|34389.52|0
1631104620000|2021-09-08 12:37:00|34401.24|34401.24|34401.24|34401.24|34401.24|34401.24|34401.24|34401.24|0
1631104640000|2021-09-08 12:37:20|34412.95|34412.95|34412.95|34412.95|34412.95|34412.95|34412.95|34412.95|0
1631104770000|2021-09-08 12:39:30|34418.81|34418.81|34418.81|34418.81|34418.81|34418.81|34418.81|34418.81|0
1631104840000|2021-09-08 12:40:40|34424.67|34424.67|34424.67|34424.67|34424.67|34424.67|34424.67|34424.67|0
1631104930000|2021-09-08 12:42:10|34436.38|34436.38|34436.38|34436.38|34436.38|34436.38|34436.38|34436.38|0
1631105000000|2021-09-08 12:43:20|34424.67|34424.67|34424.67|34424.67|34424.67|34424.67|34424.67|34424.67|0
1631105040000|2021-09-08 12:44:00|34407.09|34407.09|34407.09|34407.09|34407.09|34407.09|34407.09|34407.09|0
1631105080000|2021-09-08 12:44:40|34418.81|34418.81|34418.81|34418.81|34418.81|34418.81|34418.81|34418.81|0
1631105210000|2021-09-08 12:46:50|34424.67|34424.67|34424.67|34424.67|34424.67|34424.67|34424.67|34424.67|0
1631105260000|2021-09-08 12:47:40|34412.95|34412.95|34412.95|34412.95|34412.95|34412.95|34412.95|34412.95|0
1631105450000|2021-09-08 12:50:50|34407.09|34407.09|34407.09|34407.09|34407.09|34407.09|34407.09|34407.09|0
1631105490000|2021-09-08 12:51:30|34401.24|34401.24|34401.24|34401.24|34401.24|34401.24|34401.24|34401.24|0
1631105530000|2021-09-08 12:52:10|34398.89|34398.89|34416.46|34416.46|34416.46|34416.46|34398.89|34398.89|0
1631105600000|2021-09-08 12:53:20|34418.81|34418.81|34414.11|34414.11|34418.81|34418.81|34414.11|34414.11|0
1631105660000|2021-09-08 12:54:20|34411.76|34411.76|34411.76|34411.76|34411.76|34411.76|34411.76|34411.76|0
1631105680000|2021-09-08 12:54:40|34423.47|34423.47|34423.47|34423.47|34423.47|34423.47|34423.47|34423.47|0
1631105700000|2021-09-08 12:55:00|34421.12|34421.12|34421.12|34421.12|34421.12|34421.12|34421.12|34421.12|0
1631105720000|2021-09-08 12:55:20|34432.83|34432.83|34421.12|34421.12|34432.83|34432.83|34421.12|34421.12|0
1631105740000|2021-09-08 12:55:40|34425.82|34425.82|34425.82|34425.82|34425.82|34425.82|34425.82|34425.82|0
1631105750000|2021-09-08 12:55:50|34412.31|34412.31|34412.31|34412.31|34412.31|34412.31|34412.31|34412.31|0
1631105770000|2021-09-08 12:56:10|34418.17|34418.17|34424.02|34424.02|34424.02|34424.02|34418.17|34418.17|0
1631105790000|2021-09-08 12:56:30|34410.51|34410.51|34410.51|34410.51|34410.51|34410.51|34410.51|34410.51|0
1631105800000|2021-09-08 12:56:40|34412.86|34412.86|34412.86|34412.86|34412.86|34412.86|34412.86|34412.86|0
1631105810000|2021-09-08 12:56:50|34418.72|34418.72|34423.42|34423.42|34423.42|34423.42|34418.72|34418.72|0
1631105850000|2021-09-08 12:57:30|34421.07|34421.07|34421.07|34421.07|34421.07|34421.07|34421.07|34421.07|0
1631105860000|2021-09-08 12:57:40|34415.22|34415.22|34415.22|34415.22|34415.22|34415.22|34415.22|34415.22|0
1631105880000|2021-09-08 12:58:00|34409.36|34409.36|34409.36|34409.36|34409.36|34409.36|34409.36|34409.36|0
1631105900000|2021-09-08 12:58:20|34411.71|34411.71|34411.71|34411.71|34411.71|34411.71|34411.71|34411.71|0
1631105940000|2021-09-08 12:59:00|34398.2|34398.2|34398.2|34398.2|34398.2|34398.2|34398.2|34398.2|0
1631106080000|2021-09-08 13:01:20|34404.06|34404.06|34404.06|34404.06|34404.06|34404.06|34404.06|34404.06|0
1631106120000|2021-09-08 13:02:00|34392.34|34392.34|34392.34|34392.34|34392.34|34392.34|34392.34|34392.34|0
1631106140000|2021-09-08 13:02:20|34387.64|34387.64|34387.64|34387.64|34387.64|34387.64|34387.64|34387.64|0
1631106150000|2021-09-08 13:02:30|34385.29|34385.29|34385.29|34385.29|34385.29|34385.29|34385.29|34385.29|0
1631106200000|2021-09-08 13:03:20|34387.64|34387.64|34387.64|34387.64|34387.64|34387.64|34387.64|34387.64|0
1631106230000|2021-09-08 13:03:50|34393.5|34393.5|34405.21|34405.21|34405.21|34405.21|34393.5|34393.5|0
1631106240000|2021-09-08 13:04:00|34411.07|34411.07|34387.64|34387.64|34411.07|34411.07|34387.64|34387.64|0
1631106250000|2021-09-08 13:04:10|34381.78|34381.78|34381.78|34381.78|34381.78|34381.78|34381.78|34381.78|0
1631106390000|2021-09-08 13:06:30|34379.43|34379.43|34379.43|34379.43|34379.43|34379.43|34379.43|34379.43|0
1631106420000|2021-09-08 13:07:00|34373.57|34373.57|34373.57|34373.57|34373.57|34373.57|34373.57|34373.57|0
1631106430000|2021-09-08 13:07:10|34385.29|34385.29|34385.29|34385.29|34385.29|34385.29|34385.29|34385.29|0
1631106440000|2021-09-08 13:07:20|34397|34397|34408.72|34408.72|34408.72|34408.72|34397|34397|0
1631106450000|2021-09-08 13:07:30|34414.57|34414.57|34414.57|34414.57|34414.57|34414.57|34414.57|34414.57|0
1631106460000|2021-09-08 13:07:40|34420.43|34420.43|34420.43|34420.43|34420.43|34420.43|34420.43|34420.43|0
1631106490000|2021-09-08 13:08:10|34426.29|34426.29|34426.29|34426.29|34426.29|34426.29|34426.29|34426.29|0
1631106500000|2021-09-08 13:08:20|34414.57|34414.57|34414.57|34414.57|34414.57|34414.57|34414.57|34414.57|0
1631106510000|2021-09-08 13:08:30|34408.72|34408.72|34408.72|34408.72|34408.72|34408.72|34408.72|34408.72|0
1631106610000|2021-09-08 13:10:10|34411.07|34411.07|34411.07|34411.07|34411.07|34411.07|34411.07|34411.07|0
1631106660000|2021-09-08 13:11:00|34399.35|34399.35|34399.35|34399.35|34399.35|34399.35|34399.35|34399.35|0
1631106730000|2021-09-08 13:12:10|34393.5|34393.5|34393.5|34393.5|34393.5|34393.5|34393.5|34393.5|0
1631106770000|2021-09-08 13:12:50|34405.21|34405.21|34399.35|34399.35|34405.21|34405.21|34399.35|34399.35|0
1631106790000|2021-09-08 13:13:10|34393.5|34393.5|34393.5|34393.5|34393.5|34393.5|34393.5|34393.5|0
1631106800000|2021-09-08 13:13:20|34398.2|34398.2|34398.2|34398.2|34398.2|34398.2|34398.2|34398.2|0
1631106820000|2021-09-08 13:13:40|34384.69|34384.69|34384.69|34384.69|34384.69|34384.69|34384.69|34384.69|0
1631106830000|2021-09-08 13:13:50|34398.2|34398.2|34398.2|34398.2|34398.2|34398.2|34398.2|34398.2|0
1631106840000|2021-09-08 13:14:00|34384.69|34384.69|34367.12|34367.12|34384.69|34384.69|34367.12|34367.12|0
1631106950000|2021-09-08 13:15:50|34372.97|34372.97|34347.75|34347.75|34372.97|34372.97|34347.75|34347.75|0
1631106980000|2021-09-08 13:16:20|34361.26|34361.26|34374.77|34374.77|34374.77|34374.77|34361.26|34361.26|0
1631106990000|2021-09-08 13:16:30|34361.26|34361.26|34361.26|34361.26|34361.26|34361.26|34361.26|34361.26|0
1631107040000|2021-09-08 13:17:20|34372.97|34372.97|34372.97|34372.97|34372.97|34372.97|34372.97|34372.97|0
1631107090000|2021-09-08 13:18:10|34361.26|34361.26|34361.26|34361.26|34361.26|34361.26|34361.26|34361.26|0
1631107150000|2021-09-08 13:19:10|34378.83|34378.83|34367.12|34367.12|34378.83|34378.83|34367.12|34367.12|0
1631107170000|2021-09-08 13:19:30|34372.97|34372.97|34372.97|34372.97|34372.97|34372.97|34372.97|34372.97|0
1631107280000|2021-09-08 13:21:20|34367.12|34367.12|34367.12|34367.12|34367.12|34367.12|34367.12|34367.12|0
1631107330000|2021-09-08 13:22:10|34372.97|34372.97|34372.97|34372.97|34372.97|34372.97|34372.97|34372.97|0
1631107350000|2021-09-08 13:22:30|34378.83|34378.83|34390.54|34390.54|34390.54|34390.54|34378.83|34378.83|0
1631107640000|2021-09-08 13:27:20|34367.12|34367.12|34367.12|34367.12|34367.12|34367.12|34367.12|34367.12|0
1631107730000|2021-09-08 13:28:50|34343.69|34343.69|34343.69|34343.69|34343.69|34343.69|34343.69|34343.69|0
1631107740000|2021-09-08 13:29:00|34361.26|34361.26|34361.26|34361.26|34361.26|34361.26|34361.26|34361.26|0
1631107780000|2021-09-08 13:29:40|34367.12|34367.12|34367.12|34367.12|34367.12|34367.12|34367.12|34367.12|0
1631107800000|2021-09-08 13:30:00|34372.97|34372.97|34361.22|34361.22|34372.97|34372.97|34357.71|34357.71|0
1631107810000|2021-09-08 13:30:10|34355.36|34355.36|34355.36|34355.36|34355.36|34355.36|34355.36|34355.36|0
1631107840000|2021-09-08 13:30:40|34353.01|34353.01|34353.01|34353.01|34353.01|34353.01|34353.01|34353.01|0
1631107850000|2021-09-08 13:30:50|34348.31|34348.31|34342.45|34342.45|34348.31|34348.31|34342.45|34342.45|0
1631107860000|2021-09-08 13:31:00|34354.16|34354.16|34354.16|34354.16|34354.16|34354.16|34354.16|34354.16|0
1631107910000|2021-09-08 13:31:50|34348.31|34348.31|34345.96|34345.96|34348.31|34348.31|34345.96|34345.96|0
1631107920000|2021-09-08 13:32:00|34340.1|34340.1|34340.1|34340.1|34340.1|34340.1|34340.1|34340.1|0
1631107960000|2021-09-08 13:32:40|34345.96|34345.96|34345.96|34345.96|34345.96|34345.96|34345.96|34345.96|0
1631107980000|2021-09-08 13:33:00|34372.98|34372.98|34386.49|34386.49|34386.49|34386.49|34372.98|34372.98|0
1631108010000|2021-09-08 13:33:30|34374.77|34374.77|34374.77|34374.77|34374.77|34374.77|34374.77|34374.77|0
1631108050000|2021-09-08 13:34:10|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|0
1631108060000|2021-09-08 13:34:20|34380.63|34380.63|34380.63|34380.63|34380.63|34380.63|34380.63|34380.63|0
1631108070000|2021-09-08 13:34:30|34386.49|34386.49|34380.63|34380.63|34386.49|34386.49|34380.63|34380.63|0
1631108080000|2021-09-08 13:34:40|34374.77|34374.77|34368.92|34368.92|34374.77|34374.77|34368.92|34368.92|0
1631108110000|2021-09-08 13:35:10|34371.27|34371.27|34353.05|34353.05|34371.27|34371.27|34353.05|34353.05|0
1631108120000|2021-09-08 13:35:20|34347.2|34347.2|34335.48|34335.48|34347.2|34347.2|34335.48|34335.48|0
1631108130000|2021-09-08 13:35:30|34341.34|34341.34|34331.89|34331.89|34341.34|34341.34|34314.32|34314.32|0
1631108140000|2021-09-08 13:35:40|34337.75|34337.75|34337.75|34337.75|34337.75|34337.75|34337.75|34337.75|0
1631108170000|2021-09-08 13:36:10|34326.03|34326.03|34326.03|34326.03|34326.03|34326.03|34326.03|34326.03|0
1631108210000|2021-09-08 13:36:50|34343.6|34343.6|34349.46|34349.46|34349.46|34349.46|34343.6|34343.6|0
1631108220000|2021-09-08 13:37:00|34343.6|34343.6|34343.6|34343.6|34343.6|34343.6|34343.6|34343.6|0
1631108230000|2021-09-08 13:37:10|34331.89|34331.89|34326.03|34326.03|34331.89|34331.89|34326.03|34326.03|0
1631108250000|2021-09-08 13:37:30|34349.46|34349.46|34349.46|34349.46|34349.46|34349.46|34349.46|34349.46|0
1631108280000|2021-09-08 13:38:00|34355.32|34355.32|34361.18|34361.18|34361.18|34361.18|34355.32|34355.32|0
1631108300000|2021-09-08 13:38:20|34349.46|34349.46|34349.46|34349.46|34349.46|34349.46|34349.46|34349.46|0
1631108370000|2021-09-08 13:39:30|34343.6|34343.6|34349.46|34349.46|34349.46|34349.46|34343.6|34343.6|0
1631108380000|2021-09-08 13:39:40|34355.32|34355.32|34355.32|34355.32|34355.32|34355.32|34355.32|34355.32|0
1631108390000|2021-09-08 13:39:50|34372.89|34372.89|34372.89|34372.89|34372.89|34372.89|34372.89|34372.89|0
1631108400000|2021-09-08 13:40:00|34384.6|34384.6|34384.6|34384.6|34384.6|34384.6|34384.6|34384.6|0
1631108430000|2021-09-08 13:40:30|34378.75|34378.75|34378.75|34378.75|34378.75|34378.75|34378.75|34378.75|0
1631108440000|2021-09-08 13:40:40|34372.89|34372.89|34372.89|34372.89|34372.89|34372.89|34372.89|34372.89|0
1631108470000|2021-09-08 13:41:10|34365.84|34365.84|34365.84|34365.84|34365.84|34365.84|34365.84|34365.84|0
1631108480000|2021-09-08 13:41:20|34361.13|34361.13|34361.13|34361.13|34361.13|34361.13|34361.13|34361.13|0
1631108530000|2021-09-08 13:42:10|34372.85|34372.85|34381.06|34381.06|34381.06|34381.06|34372.85|34372.85|0
1631108560000|2021-09-08 13:42:40|34376.35|34376.35|34376.35|34376.35|34376.35|34376.35|34376.35|34376.35|0
1631108700000|2021-09-08 13:45:00|34382.21|34382.21|34382.21|34382.21|34382.21|34382.21|34382.21|34382.21|0
1631108720000|2021-09-08 13:45:20|34375.16|34375.16|34377.51|34377.51|34377.51|34377.51|34375.16|34375.16|0
1631108740000|2021-09-08 13:45:40|34372.81|34372.81|34372.81|34372.81|34372.81|34372.81|34372.81|34372.81|0
1631108760000|2021-09-08 13:46:00|34370.46|34370.46|34370.46|34370.46|34370.46|34370.46|34370.46|34370.46|0
1631108820000|2021-09-08 13:47:00|34375.16|34375.16|34386.87|34386.87|34386.87|34386.87|34375.16|34375.16|0
1631108830000|2021-09-08 13:47:10|34389.22|34389.22|34389.22|34389.22|34389.22|34389.22|34389.22|34389.22|0
1631108880000|2021-09-08 13:48:00|34386.87|34386.87|34386.87|34386.87|34386.87|34386.87|34386.87|34386.87|0
1631108910000|2021-09-08 13:48:30|34398.59|34398.59|34404.44|34404.44|34404.44|34404.44|34398.59|34398.59|0
1631108980000|2021-09-08 13:49:40|34398.59|34398.59|34398.59|34398.59|34398.59|34398.59|34398.59|34398.59|0
1631108990000|2021-09-08 13:49:50|34392.73|34392.73|34392.73|34392.73|34392.73|34392.73|34392.73|34392.73|0
1631109000000|2021-09-08 13:50:00|34381.02|34381.02|34381.02|34381.02|34381.02|34381.02|34381.02|34381.02|0
1631109030000|2021-09-08 13:50:30|34369.3|34369.3|34369.3|34369.3|34369.3|34369.3|34369.3|34369.3|0
1631109040000|2021-09-08 13:50:40|34396.32|34396.32|34390.47|34390.47|34396.32|34396.32|34390.47|34390.47|0
1631109130000|2021-09-08 13:52:10|34396.32|34396.32|34396.32|34396.32|34396.32|34396.32|34396.32|34396.32|0
1631109160000|2021-09-08 13:52:40|34378.75|34378.75|34378.75|34378.75|34378.75|34378.75|34378.75|34378.75|0
1631109210000|2021-09-08 13:53:30|34361.18|34361.18|34361.18|34361.18|34361.18|34361.18|34361.18|34361.18|0
1631109240000|2021-09-08 13:54:00|34355.32|34355.32|34355.32|34355.32|34355.32|34355.32|34355.32|34355.32|0
1631109280000|2021-09-08 13:54:40|34367.04|34367.04|34372.89|34372.89|34372.89|34372.89|34367.04|34367.04|0
1631109380000|2021-09-08 13:56:20|34361.18|34361.18|34361.18|34361.18|34361.18|34361.18|34361.18|34361.18|0
1631109420000|2021-09-08 13:57:00|34355.32|34355.32|34355.32|34355.32|34355.32|34355.32|34355.32|34355.32|0
1631109460000|2021-09-08 13:57:40|34367.04|34367.04|34367.04|34367.04|34367.04|34367.04|34367.04|34367.04|0
1631109490000|2021-09-08 13:58:10|34362.33|34362.33|34362.33|34362.33|34362.33|34362.33|34362.33|34362.33|0
1631109540000|2021-09-08 13:59:00|34350.62|34350.62|34350.62|34350.62|34350.62|34350.62|34350.62|34350.62|0
1631109580000|2021-09-08 13:59:40|34337.11|34337.11|34331.25|34331.25|34337.11|34337.11|34331.25|34331.25|0
1631109600000|2021-09-08 14:00:00|34325.4|34325.4|34325.4|34325.4|34325.4|34325.4|34325.4|34325.4|0
1631109630000|2021-09-08 14:00:30|34331.25|34331.25|34331.25|34331.25|34331.25|34331.25|34331.25|34331.25|0
1631109670000|2021-09-08 14:01:10|34319.54|34319.54|34307.82|34307.82|34319.54|34319.54|34307.82|34307.82|0
1631109680000|2021-09-08 14:01:20|34319.54|34319.54|34319.54|34319.54|34319.54|34319.54|34319.54|34319.54|0
1631109720000|2021-09-08 14:02:00|34317.19|34317.19|34319.54|34319.54|34319.54|34319.54|34317.19|34317.19|0
1631109730000|2021-09-08 14:02:10|34307.82|34307.82|34307.82|34307.82|34307.82|34307.82|34307.82|34307.82|0
1631109770000|2021-09-08 14:02:50|34305.47|34305.47|34305.47|34305.47|34305.47|34305.47|34305.47|34305.47|0
1631109790000|2021-09-08 14:03:10|34276.19|34276.19|34276.19|34276.19|34276.19|34276.19|34276.19|34276.19|0
1631109820000|2021-09-08 14:03:40|34262.68|34262.68|34249.16|34249.16|34276.19|34276.19|34249.16|34249.16|0
1631109880000|2021-09-08 14:04:40|34255.02|34255.02|34255.02|34255.02|34255.02|34255.02|34255.02|34255.02|0
1631109950000|2021-09-08 14:05:50|34237.45|34237.45|34237.45|34237.45|34237.45|34237.45|34237.45|34237.45|0
1631109970000|2021-09-08 14:06:10|34231.59|34231.59|34231.59|34231.59|34231.59|34231.59|34231.59|34231.59|0
1631110000000|2021-09-08 14:06:40|34225.74|34225.74|34237.45|34237.45|34237.45|34237.45|34225.74|34225.74|0
1631110090000|2021-09-08 14:08:10|34235.1|34235.1|34235.1|34235.1|34235.1|34235.1|34235.1|34235.1|0
1631110150000|2021-09-08 14:09:10|34240.96|34240.96|34240.96|34240.96|34240.96|34240.96|34240.96|34240.96|0
1631110160000|2021-09-08 14:09:20|34246.81|34246.81|34246.81|34246.81|34246.81|34246.81|34246.81|34246.81|0
1631110250000|2021-09-08 14:10:50|34235.1|34235.1|34235.1|34235.1|34235.1|34235.1|34235.1|34235.1|0
1631110290000|2021-09-08 14:11:30|34229.24|34229.24|34229.24|34229.24|34229.24|34229.24|34229.24|34229.24|0
1631110320000|2021-09-08 14:12:00|34217.53|34217.53|34217.53|34217.53|34217.53|34217.53|34217.53|34217.53|0
1631110370000|2021-09-08 14:12:50|34208.12|34208.12|34205.77|34205.77|34208.12|34208.12|34205.77|34205.77|0
1631110430000|2021-09-08 14:13:50|34203.42|34203.42|34203.42|34203.42|34203.42|34203.42|34203.42|34203.42|0
1631110460000|2021-09-08 14:14:20|34208.12|34208.12|34208.12|34208.12|34208.12|34208.12|34208.12|34208.12|0
1631110500000|2021-09-08 14:15:00|34219.84|34219.84|34213.98|34213.98|34219.84|34219.84|34213.98|34213.98|0
1631110520000|2021-09-08 14:15:20|34202.26|34202.26|34202.26|34202.26|34202.26|34202.26|34202.26|34202.26|0
1631110530000|2021-09-08 14:15:30|34188.75|34188.75|34188.75|34188.75|34188.75|34188.75|34188.75|34188.75|0
1631110560000|2021-09-08 14:16:00|34177.04|34177.04|34177.04|34177.04|34177.04|34177.04|34177.04|34177.04|0
1631110570000|2021-09-08 14:16:10|34188.75|34188.75|34188.75|34188.75|34188.75|34188.75|34188.75|34188.75|0
1631110580000|2021-09-08 14:16:20|34182.9|34182.9|34182.9|34182.9|34182.9|34182.9|34182.9|34182.9|0
1631110660000|2021-09-08 14:17:40|34194.61|34194.61|34194.61|34194.61|34194.61|34194.61|34194.61|34194.61|0
1631110670000|2021-09-08 14:17:50|34208.12|34208.12|34213.98|34213.98|34213.98|34213.98|34208.12|34208.12|0
1631110680000|2021-09-08 14:18:00|34225.69|34225.69|34231.55|34231.55|34231.55|34231.55|34225.69|34225.69|0
1631110690000|2021-09-08 14:18:10|34225.69|34225.69|34225.69|34225.69|34225.69|34225.69|34225.69|34225.69|0
1631110700000|2021-09-08 14:18:20|34230.4|34230.4|34230.4|34230.4|34230.4|34230.4|34230.4|34230.4|0
1631110720000|2021-09-08 14:18:40|34243.91|34243.91|34243.91|34243.91|34243.91|34243.91|34243.91|34243.91|0
1631110740000|2021-09-08 14:19:00|34249.76|34249.76|34249.76|34249.76|34249.76|34249.76|34249.76|34249.76|0
1631110760000|2021-09-08 14:19:20|34243.91|34243.91|34243.91|34243.91|34243.91|34243.91|34243.91|34243.91|0
1631110790000|2021-09-08 14:19:50|34241.56|34241.56|34241.56|34241.56|34241.56|34241.56|34241.56|34241.56|0
1631110810000|2021-09-08 14:20:10|34235.7|34235.7|34229.84|34229.84|34235.7|34235.7|34229.84|34229.84|0
1631110820000|2021-09-08 14:20:20|34235.7|34235.7|34235.7|34235.7|34235.7|34235.7|34235.7|34235.7|0
1631110860000|2021-09-08 14:21:00|34249.21|34249.21|34249.21|34249.21|34249.21|34249.21|34249.21|34249.21|0
1631111040000|2021-09-08 14:24:00|34243.35|34243.35|34243.35|34243.35|34243.35|34243.35|34243.35|34243.35|0
1631111090000|2021-09-08 14:24:50|34237.5|34237.5|34223.98|34223.98|34237.5|34237.5|34223.98|34223.98|0
1631111110000|2021-09-08 14:25:10|34214.58|34214.58|34208.72|34208.72|34214.58|34214.58|34208.72|34208.72|0
1631111130000|2021-09-08 14:25:30|34220.44|34220.44|34232.15|34232.15|34232.15|34232.15|34220.44|34220.44|0
1631111150000|2021-09-08 14:25:50|34243.87|34243.87|34255.58|34255.58|34261.44|34261.44|34243.87|34243.87|0
1631111160000|2021-09-08 14:26:00|34269.09|34269.09|34249.17|34249.17|34271.44|34271.44|34249.17|34249.17|0
1631111190000|2021-09-08 14:26:30|34235.66|34235.66|34235.66|34235.66|34235.66|34235.66|34235.66|34235.66|0
1631111200000|2021-09-08 14:26:40|34238.01|34238.01|34238.01|34238.01|34238.01|34238.01|34238.01|34238.01|0
1631111290000|2021-09-08 14:28:10|34235.66|34235.66|34235.66|34235.66|34235.66|34235.66|34235.66|34235.66|0
1631111340000|2021-09-08 14:29:00|34223.94|34223.94|34223.94|34223.94|34223.94|34223.94|34223.94|34223.94|0
1631111370000|2021-09-08 14:29:30|34235.66|34235.66|34235.66|34235.66|34235.66|34235.66|34235.66|34235.66|0
1631111390000|2021-09-08 14:29:50|34240.36|34240.36|34242.71|34242.71|34242.71|34242.71|34240.36|34240.36|0
1631111400000|2021-09-08 14:30:00|34236.85|34236.85|34242.71|34242.71|34242.71|34242.71|34236.85|34236.85|0
1631111410000|2021-09-08 14:30:10|34238.01|34238.01|34238.01|34238.01|34238.01|34238.01|34238.01|34238.01|0
1631111470000|2021-09-08 14:31:10|34243.87|34243.87|34243.87|34243.87|34243.87|34243.87|34243.87|34243.87|0
1631111480000|2021-09-08 14:31:20|34249.72|34249.72|34249.72|34249.72|34249.72|34249.72|34249.72|34249.72|0
1631111560000|2021-09-08 14:32:40|34243.87|34243.87|34249.72|34249.72|34249.72|34249.72|34243.87|34243.87|0
1631111580000|2021-09-08 14:33:00|34238.01|34238.01|34232.15|34232.15|34238.01|34238.01|34232.15|34232.15|0
1631111590000|2021-09-08 14:33:10|34229.8|34229.8|34229.8|34229.8|34229.8|34229.8|34229.8|34229.8|0
1631111600000|2021-09-08 14:33:20|34232.15|34232.15|34232.15|34232.15|34232.15|34232.15|34232.15|34232.15|0
1631111640000|2021-09-08 14:34:00|34218.64|34218.64|34218.64|34218.64|34218.64|34218.64|34218.64|34218.64|0
1631111680000|2021-09-08 14:34:40|34230.35|34230.35|34230.35|34230.35|34230.35|34230.35|34230.35|34230.35|0
1631111690000|2021-09-08 14:34:50|34228|34228|34228|34228|34228|34228|34228|34228|0
1631111700000|2021-09-08 14:35:00|34230.35|34230.35|34212.78|34212.78|34230.35|34230.35|34212.78|34212.78|0
1631111720000|2021-09-08 14:35:20|34215.13|34215.13|34219.84|34219.84|34219.84|34219.84|34215.13|34215.13|0
1631111750000|2021-09-08 14:35:50|34213.98|34213.98|34213.98|34213.98|34213.98|34213.98|34213.98|34213.98|0
1631111770000|2021-09-08 14:36:10|34202.26|34202.26|34202.26|34202.26|34202.26|34202.26|34202.26|34202.26|0
1631111800000|2021-09-08 14:36:40|34190.55|34190.55|34190.55|34190.55|34190.55|34190.55|34190.55|34190.55|0
1631111840000|2021-09-08 14:37:20|34196.41|34196.41|34196.41|34196.41|34196.41|34196.41|34196.41|34196.41|0
1631111850000|2021-09-08 14:37:30|34198.76|34198.76|34198.76|34198.76|34198.76|34198.76|34198.76|34198.76|0
1631111900000|2021-09-08 14:38:20|34201.11|34201.11|34201.11|34201.11|34201.11|34201.11|34201.11|34201.11|0
1631111980000|2021-09-08 14:39:40|34203.46|34203.46|34203.46|34203.46|34203.46|34203.46|34203.46|34203.46|0
1631112000000|2021-09-08 14:40:00|34205.81|34205.81|34188.24|34188.24|34205.81|34205.81|34188.24|34188.24|0
1631112100000|2021-09-08 14:41:40|34182.38|34182.38|34182.38|34182.38|34182.38|34182.38|34182.38|34182.38|0
1631112140000|2021-09-08 14:42:20|34153.1|34153.1|34146.04|34146.04|34153.1|34153.1|34146.04|34146.04|0
1631112150000|2021-09-08 14:42:30|34148.4|34148.4|34148.4|34148.4|34148.4|34148.4|34148.4|34148.4|0
1631112250000|2021-09-08 14:44:10|34154.25|34154.25|34154.25|34154.25|34154.25|34154.25|34154.25|34154.25|0
1631112280000|2021-09-08 14:44:40|34142.54|34142.54|34142.54|34142.54|34142.54|34142.54|34142.54|34142.54|0
1631112300000|2021-09-08 14:45:00|34135.48|34135.48|34135.48|34135.48|34135.48|34135.48|34135.48|34135.48|0
1631112310000|2021-09-08 14:45:10|34133.13|34133.13|34133.13|34133.13|34133.13|34133.13|34133.13|34133.13|0
1631112360000|2021-09-08 14:46:00|34119.62|34119.62|34131.34|34131.34|34131.34|34131.34|34119.62|34119.62|0
1631112370000|2021-09-08 14:46:10|34119.62|34119.62|34119.62|34119.62|34119.62|34119.62|34119.62|34119.62|0
1631112400000|2021-09-08 14:46:40|34124.32|34124.32|34121.97|34121.97|34124.32|34124.32|34121.97|34121.97|0
1631112450000|2021-09-08 14:47:30|34127.83|34127.83|34127.83|34127.83|34127.83|34127.83|34127.83|34127.83|0
1631112480000|2021-09-08 14:48:00|34141.34|34141.34|34147.2|34147.2|34147.2|34147.2|34141.34|34141.34|0
1631112490000|2021-09-08 14:48:10|34153.06|34153.06|34153.06|34153.06|34153.06|34153.06|34153.06|34153.06|0
1631112510000|2021-09-08 14:48:30|34158.91|34158.91|34158.91|34158.91|34158.91|34158.91|34158.91|34158.91|0
1631112570000|2021-09-08 14:49:30|34170.63|34170.63|34170.63|34170.63|34170.63|34170.63|34170.63|34170.63|0
1631112610000|2021-09-08 14:50:10|34158.91|34158.91|34158.91|34158.91|34158.91|34158.91|34158.91|34158.91|0
1631112660000|2021-09-08 14:51:00|34153.06|34153.06|34153.06|34153.06|34153.06|34153.06|34153.06|34153.06|0
1631112690000|2021-09-08 14:51:30|34147.2|34147.2|34147.2|34147.2|34147.2|34147.2|34147.2|34147.2|0
1631112720000|2021-09-08 14:52:00|34141.34|34141.34|34141.34|34141.34|34141.34|34141.34|34141.34|34141.34|0
1631112740000|2021-09-08 14:52:20|34135.48|34135.48|34135.48|34135.48|34135.48|34135.48|34135.48|34135.48|0
1631112760000|2021-09-08 14:52:40|34129.63|34129.63|34129.63|34129.63|34129.63|34129.63|34129.63|34129.63|0
1631112770000|2021-09-08 14:52:50|34123.77|34123.77|34123.77|34123.77|34123.77|34123.77|34123.77|34123.77|0
1631112790000|2021-09-08 14:53:10|34121.42|34121.42|34121.42|34121.42|34121.42|34121.42|34121.42|34121.42|0
1631112800000|2021-09-08 14:53:20|34127.28|34127.28|34127.28|34127.28|34127.28|34127.28|34127.28|34127.28|0
1631112830000|2021-09-08 14:53:50|34121.42|34121.42|34121.42|34121.42|34121.42|34121.42|34121.42|34121.42|0
1631112840000|2021-09-08 14:54:00|34115.56|34115.56|34113.21|34113.21|34115.56|34115.56|34113.21|34113.21|0
1631112900000|2021-09-08 14:55:00|34115.56|34115.56|34115.56|34115.56|34115.56|34115.56|34115.56|34115.56|0
1631112910000|2021-09-08 14:55:10|34109.7|34109.7|34109.7|34109.7|34109.7|34109.7|34109.7|34109.7|0
1631112950000|2021-09-08 14:55:50|34112.06|34112.06|34117.91|34117.91|34117.91|34117.91|34112.06|34112.06|0
1631112960000|2021-09-08 14:56:00|34104.4|34104.4|34104.4|34104.4|34104.4|34104.4|34104.4|34104.4|0
1631113020000|2021-09-08 14:57:00|34110.26|34110.26|34110.26|34110.26|34110.26|34110.26|34110.26|34110.26|0
1631113060000|2021-09-08 14:57:40|34116.12|34116.12|34116.12|34116.12|34116.12|34116.12|34116.12|34116.12|0
1631113090000|2021-09-08 14:58:10|34104.4|34104.4|34104.4|34104.4|34104.4|34104.4|34104.4|34104.4|0
1631113120000|2021-09-08 14:58:40|34110.26|34110.26|34110.26|34110.26|34110.26|34110.26|34110.26|34110.26|0
1631113130000|2021-09-08 14:58:50|34096.75|34096.75|34096.75|34096.75|34096.75|34096.75|34096.75|34096.75|0
1631113140000|2021-09-08 14:59:00|34110.26|34110.26|34110.26|34110.26|34110.26|34110.26|34110.26|34110.26|0
1631113150000|2021-09-08 14:59:10|34107.91|34107.91|34107.91|34107.91|34107.91|34107.91|34107.91|34107.91|0
1631113170000|2021-09-08 14:59:30|34113.76|34113.76|34111.41|34111.41|34113.76|34113.76|34111.41|34111.41|0
1631113200000|2021-09-08 15:00:00|34105.56|34105.56|34111.41|34111.41|34111.41|34111.41|34105.56|34105.56|0
1631113220000|2021-09-08 15:00:20|34116.12|34116.12|34134.88|34134.88|34134.88|34134.88|34116.12|34116.12|0
1631113250000|2021-09-08 15:00:50|34130.18|34130.18|34130.18|34130.18|34130.18|34130.18|34130.18|34130.18|0
1631113280000|2021-09-08 15:01:20|34134.88|34134.88|34134.88|34134.88|34134.88|34134.88|34134.88|34134.88|0
1631113300000|2021-09-08 15:01:40|34129.03|34129.03|34129.03|34129.03|34129.03|34129.03|34129.03|34129.03|0
1631113390000|2021-09-08 15:03:10|34134.88|34134.88|34134.88|34134.88|34134.88|34134.88|34134.88|34134.88|0
1631113440000|2021-09-08 15:04:00|34123.17|34123.17|34123.17|34123.17|34123.17|34123.17|34123.17|34123.17|0
1631113450000|2021-09-08 15:04:10|34136.68|34136.68|34136.68|34136.68|34136.68|34136.68|34136.68|34136.68|0
1631113470000|2021-09-08 15:04:30|34130.82|34130.82|34130.82|34130.82|34130.82|34130.82|34130.82|34130.82|0
1631113490000|2021-09-08 15:04:50|34126.12|34126.12|34123.77|34123.77|34126.12|34126.12|34123.77|34123.77|0
1631113500000|2021-09-08 15:05:00|34128.47|34128.47|34128.47|34128.47|34128.47|34128.47|34128.47|34128.47|0
1631113590000|2021-09-08 15:06:30|34114.96|34114.96|34114.96|34114.96|34114.96|34114.96|34114.96|34114.96|0
1631113610000|2021-09-08 15:06:50|34120.82|34120.82|34120.82|34120.82|34120.82|34120.82|34120.82|34120.82|0
1631113650000|2021-09-08 15:07:30|34126.68|34126.68|34120.82|34120.82|34126.68|34126.68|34120.82|34120.82|0
1631113660000|2021-09-08 15:07:40|34116.12|34116.12|34118.47|34118.47|34118.47|34118.47|34116.12|34116.12|0
1631113670000|2021-09-08 15:07:50|34100.9|34100.9|34100.9|34100.9|34100.9|34100.9|34100.9|34100.9|0
1631113680000|2021-09-08 15:08:00|34106.75|34106.75|34112.61|34112.61|34112.61|34112.61|34106.75|34106.75|0
1631113690000|2021-09-08 15:08:10|34107.91|34107.91|34107.91|34107.91|34107.91|34107.91|34107.91|34107.91|0
1631113790000|2021-09-08 15:09:50|34105.56|34105.56|34105.56|34105.56|34105.56|34105.56|34105.56|34105.56|0
1631113800000|2021-09-08 15:10:00|34107.91|34107.91|34102.05|34102.05|34107.91|34107.91|34102.05|34102.05|0
1631113820000|2021-09-08 15:10:20|34107.91|34107.91|34117.31|34117.31|34117.31|34117.31|34107.91|34107.91|0
1631113830000|2021-09-08 15:10:30|34123.17|34123.17|34123.17|34123.17|34123.17|34123.17|34120.82|34120.82|0
1631113860000|2021-09-08 15:11:00|34125.52|34125.52|34125.52|34125.52|34125.52|34125.52|34125.52|34125.52|0
1631113870000|2021-09-08 15:11:10|34127.87|34127.87|34127.87|34127.87|34127.87|34127.87|34127.87|34127.87|0
1631113930000|2021-09-08 15:12:10|34133.73|34133.73|34133.73|34133.73|34133.73|34133.73|34133.73|34133.73|0
1631113940000|2021-09-08 15:12:20|34127.87|34127.87|34127.87|34127.87|34127.87|34127.87|34127.87|34127.87|0
1631113970000|2021-09-08 15:12:50|34123.17|34123.17|34117.31|34117.31|34123.17|34123.17|34117.31|34117.31|0
1631114100000|2021-09-08 15:15:00|34111.46|34111.46|34111.46|34111.46|34111.46|34111.46|34111.46|34111.46|0
1631114110000|2021-09-08 15:15:10|34117.31|34117.31|34117.31|34117.31|34117.31|34117.31|34117.31|34117.31|0
1631114130000|2021-09-08 15:15:30|34123.17|34123.17|34123.17|34123.17|34123.17|34123.17|34123.17|34123.17|0
1631114160000|2021-09-08 15:16:00|34125.52|34125.52|34125.52|34125.52|34125.52|34125.52|34125.52|34125.52|0
1631114170000|2021-09-08 15:16:10|34131.38|34131.38|34131.38|34131.38|34131.38|34131.38|34131.38|34131.38|0
1631114190000|2021-09-08 15:16:30|34129.03|34129.03|34129.03|34129.03|34129.03|34129.03|34129.03|34129.03|0
1631114200000|2021-09-08 15:16:40|34123.17|34123.17|34123.17|34123.17|34123.17|34123.17|34123.17|34123.17|0
1631114230000|2021-09-08 15:17:10|34129.03|34129.03|34134.88|34134.88|34140.74|34140.74|34129.03|34129.03|0
1631114270000|2021-09-08 15:17:50|34129.03|34129.03|34129.03|34129.03|34129.03|34129.03|34129.03|34129.03|0
1631114330000|2021-09-08 15:18:50|34142.54|34142.54|34142.54|34142.54|34142.54|34142.54|34142.54|34142.54|0
1631114340000|2021-09-08 15:19:00|34148.4|34148.4|34154.25|34154.25|34154.25|34154.25|34148.4|34148.4|0
1631114350000|2021-09-08 15:19:10|34156.6|34156.6|34156.6|34156.6|34156.6|34156.6|34156.6|34156.6|0
1631114380000|2021-09-08 15:19:40|34161.31|34161.31|34161.31|34161.31|34161.31|34161.31|34161.31|34161.31|0
1631114390000|2021-09-08 15:19:50|34147.79|34147.79|34147.79|34147.79|34147.79|34147.79|34147.79|34147.79|0
1631114400000|2021-09-08 15:20:00|34145.44|34145.44|34152.5|34152.5|34152.5|34152.5|34145.44|34145.44|0
1631114410000|2021-09-08 15:20:10|34158.35|34158.35|34158.35|34158.35|34158.35|34158.35|34158.35|34158.35|0
1631114420000|2021-09-08 15:20:20|34160.71|34160.71|34160.71|34160.71|34160.71|34160.71|34160.71|34160.71|0
1631114430000|2021-09-08 15:20:30|34163.06|34163.06|34168.91|34168.91|34168.91|34168.91|34163.06|34163.06|0
1631114450000|2021-09-08 15:20:50|34174.77|34174.77|34174.77|34174.77|34174.77|34174.77|34174.77|34174.77|0
1631114460000|2021-09-08 15:21:00|34188.28|34188.28|34188.28|34188.28|34188.28|34188.28|34188.28|34188.28|0
1631114470000|2021-09-08 15:21:10|34201.79|34201.79|34201.79|34201.79|34201.79|34201.79|34201.79|34201.79|0
1631114490000|2021-09-08 15:21:30|34174.77|34174.77|34172.42|34172.42|34174.77|34174.77|34172.42|34172.42|0
1631114600000|2021-09-08 15:23:20|34170.07|34170.07|34172.42|34172.42|34172.42|34172.42|34170.07|34170.07|0
1631114610000|2021-09-08 15:23:30|34179.47|34179.47|34174.77|34174.77|34179.47|34179.47|34174.77|34174.77|0
1631114620000|2021-09-08 15:23:40|34172.42|34172.42|34164.21|34164.21|34172.42|34172.42|34164.21|34164.21|0
1631114630000|2021-09-08 15:23:50|34158.35|34158.35|34158.35|34158.35|34158.35|34158.35|34158.35|34158.35|0
1631114670000|2021-09-08 15:24:30|34164.21|34164.21|34164.21|34164.21|34164.21|34164.21|34164.21|34164.21|0
1631114690000|2021-09-08 15:24:50|34158.35|34158.35|34158.35|34158.35|34158.35|34158.35|34158.35|34158.35|0
1631114720000|2021-09-08 15:25:20|34185.38|34185.38|34191.23|34191.23|34191.23|34191.23|34185.38|34185.38|0
1631114740000|2021-09-08 15:25:40|34193.58|34193.58|34199.44|34199.44|34199.44|34199.44|34193.58|34193.58|0
1631114760000|2021-09-08 15:26:00|34197.09|34197.09|34197.09|34197.09|34197.09|34197.09|34197.09|34197.09|0
1631114780000|2021-09-08 15:26:20|34194.74|34194.74|34194.74|34194.74|34194.74|34194.74|34194.74|34194.74|0
1631114790000|2021-09-08 15:26:30|34181.23|34181.23|34181.23|34181.23|34181.23|34181.23|34181.23|34181.23|0
1631114800000|2021-09-08 15:26:40|34178.88|34178.88|34178.88|34178.88|34178.88|34178.88|34178.88|34178.88|0
1631114860000|2021-09-08 15:27:40|34176.53|34176.53|34176.53|34176.53|34176.53|34176.53|34176.53|34176.53|0
1631114890000|2021-09-08 15:28:10|34170.67|34170.67|34170.67|34170.67|34170.67|34170.67|34170.67|34170.67|0
1631114900000|2021-09-08 15:28:20|34173.02|34173.02|34175.37|34175.37|34175.37|34175.37|34173.02|34173.02|0
1631114920000|2021-09-08 15:28:40|34202.39|34202.39|34188.88|34188.88|34202.39|34202.39|34188.88|34188.88|0
1631114930000|2021-09-08 15:28:50|34183.03|34183.03|34183.03|34183.03|34183.03|34183.03|34183.03|34183.03|0
1631114940000|2021-09-08 15:29:00|34177.17|34177.17|34177.17|34177.17|34177.17|34177.17|34177.17|34177.17|0
1631114960000|2021-09-08 15:29:20|34183.03|34183.03|34178.32|34178.32|34183.03|34183.03|34178.32|34178.32|0
1631114970000|2021-09-08 15:29:30|34184.18|34184.18|34184.18|34184.18|34184.18|34184.18|34184.18|34184.18|0
1631114990000|2021-09-08 15:29:50|34197.69|34197.69|34188.37|34188.37|34197.69|34197.69|34153.1|34153.1|0
1631171750000|2021-09-09 07:15:50|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|0
1631171760000|2021-09-09 07:16:00|33903.59|33903.59|33903.59|33903.59|33903.59|33903.59|33903.59|33903.59|0
1631171840000|2021-09-09 07:17:20|33886.02|33886.02|33886.02|33886.02|33886.02|33886.02|33886.02|33886.02|0
1631171850000|2021-09-09 07:17:30|33897.73|33897.73|33909.45|33909.45|33909.45|33909.45|33897.73|33897.73|0
1631171870000|2021-09-09 07:17:50|33907.09|33907.09|33907.09|33907.09|33907.09|33907.09|33907.09|33907.09|0
1631171880000|2021-09-09 07:18:00|33901.24|33901.24|33901.24|33901.24|33901.24|33901.24|33901.24|33901.24|0
1631171920000|2021-09-09 07:18:40|33895.38|33895.38|33895.38|33895.38|33895.38|33895.38|33895.38|33895.38|0
1631171930000|2021-09-09 07:18:50|33901.24|33901.24|33901.24|33901.24|33901.24|33901.24|33901.24|33901.24|0
1631171940000|2021-09-09 07:19:00|33903.59|33903.59|33903.59|33903.59|33903.59|33903.59|33903.59|33903.59|0
1631171980000|2021-09-09 07:19:40|33868.45|33868.45|33868.45|33868.45|33868.45|33868.45|33868.45|33868.45|0
1631172000000|2021-09-09 07:20:00|33880.16|33880.16|33880.16|33880.16|33880.16|33880.16|33880.16|33880.16|0
1631172090000|2021-09-09 07:21:30|33868.45|33868.45|33868.45|33868.45|33868.45|33868.45|33868.45|33868.45|0
1631172200000|2021-09-09 07:23:20|33841.42|33841.42|33841.42|33841.42|33841.42|33841.42|33841.42|33841.42|0
1631172220000|2021-09-09 07:23:40|33829.71|33829.71|33829.71|33829.71|33829.71|33829.71|33829.71|33829.71|0
1631172250000|2021-09-09 07:24:10|33822.66|33822.66|33822.66|33822.66|33822.66|33822.66|33822.66|33822.66|0
1631172290000|2021-09-09 07:24:50|33825.01|33825.01|33825.01|33825.01|33825.01|33825.01|33825.01|33825.01|0
1631172300000|2021-09-09 07:25:00|33819.15|33819.15|33819.15|33819.15|33819.15|33819.15|33819.15|33819.15|0
1631172350000|2021-09-09 07:25:50|33801.58|33801.58|33801.58|33801.58|33801.58|33801.58|33801.58|33801.58|0
1631172360000|2021-09-09 07:26:00|33799.23|33799.23|33799.23|33799.23|33799.23|33799.23|33799.23|33799.23|0
1631172400000|2021-09-09 07:26:40|33801.58|33801.58|33801.58|33801.58|33801.58|33801.58|33801.58|33801.58|0
1631172500000|2021-09-09 07:28:20|33784.01|33784.01|33784.01|33784.01|33784.01|33784.01|33784.01|33784.01|0
1631172510000|2021-09-09 07:28:30|33776.95|33776.95|33776.95|33776.95|33776.95|33776.95|33776.95|33776.95|0
1631172540000|2021-09-09 07:29:00|33753.52|33753.52|33753.52|33753.52|33753.52|33753.52|33753.52|33753.52|0
1631172550000|2021-09-09 07:29:10|33765.24|33765.24|33728.3|33728.3|33765.24|33765.24|33728.3|33728.3|0
1631172580000|2021-09-09 07:29:40|33704.87|33704.87|33704.87|33704.87|33704.87|33704.87|33704.87|33704.87|0
1631172590000|2021-09-09 07:29:50|33716.58|33716.58|33716.58|33716.58|33716.58|33716.58|33716.58|33716.58|0
1631172600000|2021-09-09 07:30:00|33728.3|33728.3|33728.3|33728.3|33728.3|33728.3|33728.3|33728.3|0
1631172610000|2021-09-09 07:30:10|33740.01|33740.01|33740.01|33740.01|33740.01|33740.01|33740.01|33740.01|0
1631172650000|2021-09-09 07:30:50|33737.66|33737.66|33764.68|33764.68|33764.68|33764.68|33737.66|33737.66|0
1631172690000|2021-09-09 07:31:30|33770.54|33770.54|33770.54|33770.54|33770.54|33770.54|33770.54|33770.54|0
1631172710000|2021-09-09 07:31:50|33764.68|33764.68|33764.68|33764.68|33764.68|33764.68|33764.68|33764.68|0
1631172860000|2021-09-09 07:34:20|33757.63|33757.63|33757.63|33757.63|33757.63|33757.63|33757.63|33757.63|0
1631172880000|2021-09-09 07:34:40|33763.49|33763.49|33763.49|33763.49|33763.49|33763.49|33763.49|33763.49|0
1631172950000|2021-09-09 07:35:50|33761.14|33761.14|33761.14|33761.14|33761.14|33761.14|33761.14|33761.14|0
1631172970000|2021-09-09 07:36:10|33756.43|33756.43|33756.43|33756.43|33756.43|33756.43|33756.43|33756.43|0
1631172980000|2021-09-09 07:36:20|33742.92|33742.92|33729.41|33729.41|33742.92|33742.92|33729.41|33729.41|0
1631172990000|2021-09-09 07:36:30|33731.76|33731.76|33731.76|33731.76|33731.76|33731.76|33731.76|33731.76|0
1631173000000|2021-09-09 07:36:40|33720.05|33720.05|33720.05|33720.05|33720.05|33720.05|33720.05|33720.05|0
1631173020000|2021-09-09 07:37:00|33714.19|33714.19|33709.49|33709.49|33714.19|33714.19|33709.49|33709.49|0
1631173100000|2021-09-09 07:38:20|33721.2|33721.2|33721.2|33721.2|33721.2|33721.2|33721.2|33721.2|0
1631173140000|2021-09-09 07:39:00|33738.77|33738.77|33738.77|33738.77|33738.77|33738.77|33738.77|33738.77|0
1631173230000|2021-09-09 07:40:30|33715.35|33715.35|33709.49|33709.49|33715.35|33715.35|33709.49|33709.49|0
1631173270000|2021-09-09 07:41:10|33704.79|33704.79|33698.93|33698.93|33704.79|33704.79|33698.93|33698.93|0
1631173350000|2021-09-09 07:42:30|33687.21|33687.21|33687.21|33687.21|33687.21|33687.21|33687.21|33687.21|0
1631173360000|2021-09-09 07:42:40|33693.07|33693.07|33688.37|33688.37|33693.07|33693.07|33688.37|33688.37|0
1631173400000|2021-09-09 07:43:20|33674.86|33674.86|33674.86|33674.86|33674.86|33674.86|33674.86|33674.86|0
1631173440000|2021-09-09 07:44:00|33698.29|33698.29|33698.29|33698.29|33698.29|33698.29|33698.29|33698.29|0
1631173450000|2021-09-09 07:44:10|33692.43|33692.43|33692.43|33692.43|33692.43|33692.43|33692.43|33692.43|0
1631173460000|2021-09-09 07:44:20|33680.72|33680.72|33680.72|33680.72|33680.72|33680.72|33680.72|33680.72|0
1631173480000|2021-09-09 07:44:40|33653.69|33653.69|33653.69|33653.69|33653.69|33653.69|33653.69|33653.69|0
1631173580000|2021-09-09 07:46:20|33648.99|33648.99|33648.99|33648.99|33648.99|33648.99|33648.99|33648.99|0
1631173590000|2021-09-09 07:46:30|33676.01|33676.01|33676.01|33676.01|33676.01|33676.01|33676.01|33676.01|0
1631173630000|2021-09-09 07:47:10|33693.58|33693.58|33693.58|33693.58|33693.58|33693.58|33693.58|33693.58|0
1631173640000|2021-09-09 07:47:20|33686.53|33686.53|33686.53|33686.53|33686.53|33686.53|33686.53|33686.53|0
1631173650000|2021-09-09 07:47:30|33668.96|33668.96|33668.96|33668.96|33668.96|33668.96|33668.96|33668.96|0
1631173660000|2021-09-09 07:47:40|33657.25|33657.25|33657.25|33657.25|33657.25|33657.25|33657.25|33657.25|0
1631173700000|2021-09-09 07:48:20|33680.67|33680.67|33701.79|33701.79|33701.79|33701.79|33680.67|33680.67|0
1631173740000|2021-09-09 07:49:00|33699.44|33699.44|33699.44|33699.44|33699.44|33699.44|33699.44|33699.44|0
1631173760000|2021-09-09 07:49:20|33711.2|33711.2|33711.2|33711.2|33711.2|33711.2|33711.2|33711.2|0
1631173810000|2021-09-09 07:50:10|33705.34|33705.34|33705.34|33705.34|33705.34|33705.34|33705.34|33705.34|0
1631173880000|2021-09-09 07:51:20|33699.48|33699.48|33701.83|33701.83|33701.83|33701.83|33697.13|33697.13|0
1631173930000|2021-09-09 07:52:10|33688.32|33688.32|33688.32|33688.32|33688.32|33688.32|33688.32|33688.32|0
1631173940000|2021-09-09 07:52:20|33746.9|33746.9|33746.9|33746.9|33746.9|33746.9|33746.9|33746.9|0
1631173970000|2021-09-09 07:52:50|33749.25|33749.25|33749.25|33749.25|33749.25|33749.25|33749.25|33749.25|0
1631173990000|2021-09-09 07:53:10|33760.96|33760.96|33760.96|33760.96|33760.96|33760.96|33760.96|33760.96|0
1631174030000|2021-09-09 07:53:50|33772.68|33772.68|33772.68|33772.68|33772.68|33772.68|33772.68|33772.68|0
1631174040000|2021-09-09 07:54:00|33766.82|33766.82|33766.82|33766.82|33766.82|33766.82|33766.82|33766.82|0
1631174080000|2021-09-09 07:54:40|33772.68|33772.68|33772.68|33772.68|33772.68|33772.68|33772.68|33772.68|0
1631174090000|2021-09-09 07:54:50|33766.82|33766.82|33766.82|33766.82|33766.82|33766.82|33766.82|33766.82|0
1631174140000|2021-09-09 07:55:40|33749.25|33749.25|33749.25|33749.25|33749.25|33749.25|33749.25|33749.25|0
1631174150000|2021-09-09 07:55:50|33737.53|33737.53|33737.53|33737.53|33737.53|33737.53|33737.53|33737.53|0
1631174170000|2021-09-09 07:56:10|33749.25|33749.25|33749.25|33749.25|33749.25|33749.25|33749.25|33749.25|0
1631174220000|2021-09-09 07:57:00|33760.96|33760.96|33737.53|33737.53|33760.96|33760.96|33737.53|33737.53|0
1631174250000|2021-09-09 07:57:30|33760.96|33760.96|33766.82|33766.82|33766.82|33766.82|33760.96|33760.96|0
1631174260000|2021-09-09 07:57:40|33780.33|33780.33|33780.33|33780.33|33780.33|33780.33|33780.33|33780.33|0
1631174270000|2021-09-09 07:57:50|33768.62|33768.62|33768.62|33768.62|33768.62|33768.62|33768.62|33768.62|0
1631174280000|2021-09-09 07:58:00|33756.9|33756.9|33756.9|33756.9|33756.9|33756.9|33756.9|33756.9|0
1631174330000|2021-09-09 07:58:50|33762.76|33762.76|33780.33|33780.33|33780.33|33780.33|33762.76|33762.76|0
1631174340000|2021-09-09 07:59:00|33786.19|33786.19|33786.19|33786.19|33786.19|33786.19|33786.19|33786.19|0
1631174360000|2021-09-09 07:59:20|33792.04|33792.04|33792.04|33792.04|33792.04|33792.04|33792.04|33792.04|0
1631174390000|2021-09-09 07:59:50|33815.47|33815.47|33833.04|33833.04|33833.04|33833.04|33815.47|33815.47|0
1631174400000|2021-09-09 08:00:00|33835.4|33835.4|33835.4|33835.4|33835.4|33835.4|33835.4|33835.4|0
1631174460000|2021-09-09 08:01:00|33847.11|33847.11|33847.11|33847.11|33847.11|33847.11|33847.11|33847.11|0
1631174510000|2021-09-09 08:01:50|33833.6|33833.6|33833.6|33833.6|33833.6|33833.6|33833.6|33833.6|0
1631174610000|2021-09-09 08:03:30|33840.65|33840.65|33823.08|33823.08|33840.65|33840.65|33823.08|33823.08|0
1631174620000|2021-09-09 08:03:40|33811.37|33811.37|33811.37|33811.37|33811.37|33811.37|33805.51|33805.51|0
1631174650000|2021-09-09 08:04:10|33799.65|33799.65|33799.65|33799.65|33799.65|33799.65|33799.65|33799.65|0
1631174720000|2021-09-09 08:05:20|33826.67|33826.67|33826.67|33826.67|33826.67|33826.67|33826.67|33826.67|0
1631174810000|2021-09-09 08:06:50|33813.16|33813.16|33813.16|33813.16|33813.16|33813.16|33813.16|33813.16|0
1631174920000|2021-09-09 08:08:40|33807.31|33807.31|33814.36|33814.36|33814.36|33814.36|33807.31|33807.31|0
1631174930000|2021-09-09 08:08:50|33820.22|33820.22|33820.22|33820.22|33820.22|33820.22|33820.22|33820.22|0
1631174940000|2021-09-09 08:09:00|33826.07|33826.07|33814.36|33814.36|33826.07|33826.07|33814.36|33814.36|0
1631174980000|2021-09-09 08:09:40|33808.5|33808.5|33808.5|33808.5|33808.5|33808.5|33808.5|33808.5|0
1631175010000|2021-09-09 08:10:10|33813.2|33813.2|33813.2|33813.2|33813.2|33813.2|33813.2|33813.2|0
1631175020000|2021-09-09 08:10:20|33789.78|33789.78|33789.78|33789.78|33789.78|33789.78|33789.78|33789.78|0
1631175080000|2021-09-09 08:11:20|33783.92|33783.92|33783.92|33783.92|33783.92|33783.92|33783.92|33783.92|0
1631175170000|2021-09-09 08:12:50|33770.41|33770.41|33770.41|33770.41|33770.41|33770.41|33770.41|33770.41|0
1631175290000|2021-09-09 08:14:50|33752.84|33752.84|33746.98|33746.98|33752.84|33752.84|33746.98|33746.98|0
1631175300000|2021-09-09 08:15:00|33737.57|33737.57|33737.57|33737.57|33737.57|33737.57|33737.57|33737.57|0
1631175490000|2021-09-09 08:18:10|33743.43|33743.43|33743.43|33743.43|33743.43|33743.43|33743.43|33743.43|0
1631175620000|2021-09-09 08:20:20|33731.72|33731.72|33731.72|33731.72|33731.72|33731.72|33731.72|33731.72|0
1631175660000|2021-09-09 08:21:00|33720|33720|33720|33720|33720|33720|33720|33720|0
1631175670000|2021-09-09 08:21:10|33708.29|33708.29|33708.29|33708.29|33708.29|33708.29|33708.29|33708.29|0
1631175710000|2021-09-09 08:21:50|33696.57|33696.57|33696.57|33696.57|33696.57|33696.57|33696.57|33696.57|0
1631175760000|2021-09-09 08:22:40|33694.22|33694.22|33694.22|33694.22|33694.22|33694.22|33694.22|33694.22|0
1631175790000|2021-09-09 08:23:10|33682.51|33682.51|33682.51|33682.51|33682.51|33682.51|33682.51|33682.51|0
1631175820000|2021-09-09 08:23:40|33694.22|33694.22|33717.65|33717.65|33717.65|33717.65|33694.22|33694.22|0
1631175930000|2021-09-09 08:25:30|33694.22|33694.22|33711.79|33711.79|33711.79|33711.79|33694.22|33694.22|0
1631175940000|2021-09-09 08:25:40|33694.22|33694.22|33691.87|33691.87|33694.22|33694.22|33691.87|33691.87|0
1631175960000|2021-09-09 08:26:00|33703.59|33703.59|33697.73|33697.73|33703.59|33703.59|33697.73|33697.73|0
1631175970000|2021-09-09 08:26:10|33695.38|33695.38|33695.38|33695.38|33695.38|33695.38|33695.38|33695.38|0
1631176010000|2021-09-09 08:26:50|33677.81|33677.81|33677.81|33677.81|33677.81|33677.81|33677.81|33677.81|0
1631176030000|2021-09-09 08:27:10|33664.29|33664.29|33664.29|33664.29|33664.29|33664.29|33664.29|33664.29|0
1631176080000|2021-09-09 08:28:00|33676.01|33676.01|33681.87|33681.87|33681.87|33681.87|33676.01|33676.01|0
1631176090000|2021-09-09 08:28:10|33670.15|33670.15|33664.29|33664.29|33670.15|33670.15|33664.29|33664.29|0
1631176140000|2021-09-09 08:29:00|33658.44|33658.44|33658.44|33658.44|33658.44|33658.44|33658.44|33658.44|0
1631176170000|2021-09-09 08:29:30|33644.93|33644.93|33644.93|33644.93|33644.93|33644.93|33644.93|33644.93|0
1631176180000|2021-09-09 08:29:40|33650.78|33650.78|33650.78|33650.78|33650.78|33650.78|33650.78|33650.78|0
1631176200000|2021-09-09 08:30:00|33648.43|33648.43|33648.43|33648.43|33648.43|33648.43|33648.43|33648.43|0
1631176260000|2021-09-09 08:31:00|33642.57|33642.57|33648.43|33648.43|33648.43|33648.43|33642.57|33642.57|0
1631176310000|2021-09-09 08:31:50|33654.29|33654.29|33660.15|33660.15|33660.15|33660.15|33654.29|33654.29|0
1631176320000|2021-09-09 08:32:00|33666|33666|33666|33666|33666|33666|33666|33666|0
1631176380000|2021-09-09 08:33:00|33660.15|33660.15|33660.15|33660.15|33660.15|33660.15|33660.15|33660.15|0
1631176410000|2021-09-09 08:33:30|33683.58|33683.58|33683.58|33683.58|33683.58|33683.58|33683.58|33683.58|0
1631176440000|2021-09-09 08:34:00|33677.72|33677.72|33677.72|33677.72|33677.72|33677.72|33677.72|33677.72|0
1631176450000|2021-09-09 08:34:10|33666|33666|33666|33666|33666|33666|33666|33666|0
1631176480000|2021-09-09 08:34:40|33660.15|33660.15|33660.15|33660.15|33660.15|33660.15|33660.15|33660.15|0
1631176490000|2021-09-09 08:34:50|33648.43|33648.43|33648.43|33648.43|33648.43|33648.43|33648.43|33648.43|0
1631176540000|2021-09-09 08:35:40|33650.78|33650.78|33650.78|33650.78|33650.78|33650.78|33650.78|33650.78|0
1631176550000|2021-09-09 08:35:50|33648.43|33648.43|33648.43|33648.43|33648.43|33648.43|33648.43|33648.43|0
1631176560000|2021-09-09 08:36:00|33660.15|33660.15|33660.15|33660.15|33660.15|33660.15|33660.15|33660.15|0
1631176590000|2021-09-09 08:36:30|33655.44|33655.44|33653.09|33653.09|33655.44|33655.44|33653.09|33653.09|0
1631176620000|2021-09-09 08:37:00|33666.6|33666.6|33666.6|33666.6|33666.6|33666.6|33666.6|33666.6|0
1631176630000|2021-09-09 08:37:10|33654.89|33654.89|33654.89|33654.89|33654.89|33654.89|33654.89|33654.89|0
1631176640000|2021-09-09 08:37:20|33668.4|33668.4|33668.4|33668.4|33668.4|33668.4|33668.4|33668.4|0
1631176680000|2021-09-09 08:38:00|33674.26|33674.26|33674.26|33674.26|33674.26|33674.26|33674.26|33674.26|0
1631176710000|2021-09-09 08:38:30|33669.56|33669.56|33669.56|33669.56|33669.56|33669.56|33669.56|33669.56|0
1631176760000|2021-09-09 08:39:20|33671.91|33671.91|33671.91|33671.91|33671.91|33671.91|33671.91|33671.91|0
1631176840000|2021-09-09 08:40:40|33658.4|33658.4|33658.4|33658.4|33658.4|33658.4|33658.4|33658.4|0
1631176850000|2021-09-09 08:40:50|33670.11|33670.11|33670.11|33670.11|33670.11|33670.11|33670.11|33670.11|0
1631176910000|2021-09-09 08:41:50|33672.46|33672.46|33677.16|33677.16|33677.16|33677.16|33672.46|33672.46|0
1631176920000|2021-09-09 08:42:00|33683.02|33683.02|33683.02|33683.02|33683.02|33683.02|33683.02|33683.02|0
1631177040000|2021-09-09 08:44:00|33665.45|33665.45|33665.45|33665.45|33665.45|33665.45|33665.45|33665.45|0
1631177160000|2021-09-09 08:46:00|33677.16|33677.16|33677.16|33677.16|33677.16|33677.16|33677.16|33677.16|0
1631177190000|2021-09-09 08:46:30|33683.02|33683.02|33683.02|33683.02|33683.02|33683.02|33683.02|33683.02|0
1631177310000|2021-09-09 08:48:30|33677.16|33677.16|33677.16|33677.16|33677.16|33677.16|33677.16|33677.16|0
1631177330000|2021-09-09 08:48:50|33671.31|33671.31|33671.31|33671.31|33671.31|33671.31|33671.31|33671.31|0
1631177340000|2021-09-09 08:49:00|33665.45|33665.45|33665.45|33665.45|33665.45|33665.45|33665.45|33665.45|0
1631177390000|2021-09-09 08:49:50|33677.16|33677.16|33677.16|33677.16|33677.16|33677.16|33677.16|33677.16|0
1631177410000|2021-09-09 08:50:10|33679.51|33679.51|33679.51|33679.51|33679.51|33679.51|33679.51|33679.51|0
1631177420000|2021-09-09 08:50:20|33691.23|33691.23|33691.23|33691.23|33691.23|33691.23|33691.23|33691.23|0
1631177490000|2021-09-09 08:51:30|33693.58|33693.58|33693.58|33693.58|33693.58|33693.58|33693.58|33693.58|0
1631177500000|2021-09-09 08:51:40|33695.93|33695.93|33695.93|33695.93|33695.93|33695.93|33695.93|33695.93|0
1631177530000|2021-09-09 08:52:10|33701.79|33701.79|33701.79|33701.79|33701.79|33701.79|33701.79|33701.79|0
1631177540000|2021-09-09 08:52:20|33695.93|33695.93|33695.93|33695.93|33695.93|33695.93|33690.07|33690.07|0
1631177560000|2021-09-09 08:52:40|33713.5|33713.5|33713.5|33713.5|33713.5|33713.5|33713.5|33713.5|0
1631177570000|2021-09-09 08:52:50|33707.65|33707.65|33707.65|33707.65|33707.65|33707.65|33707.65|33707.65|0
1631177580000|2021-09-09 08:53:00|33721.16|33721.16|33721.16|33721.16|33721.16|33721.16|33721.16|33721.16|0
1631177600000|2021-09-09 08:53:20|33732.87|33732.87|33732.87|33732.87|33732.87|33732.87|33732.87|33732.87|0
1631177610000|2021-09-09 08:53:30|33738.73|33738.73|33738.73|33738.73|33738.73|33738.73|33738.73|33738.73|0
1631177620000|2021-09-09 08:53:40|33744.59|33744.59|33732.87|33732.87|33744.59|33744.59|33732.87|33732.87|0
1631177630000|2021-09-09 08:53:50|33744.59|33744.59|33750.44|33750.44|33750.44|33750.44|33744.59|33744.59|0
1631177640000|2021-09-09 08:54:00|33744.59|33744.59|33744.59|33744.59|33744.59|33744.59|33744.59|33744.59|0
1631177680000|2021-09-09 08:54:40|33756.3|33756.3|33756.3|33756.3|33756.3|33756.3|33756.3|33756.3|0
1631177700000|2021-09-09 08:55:00|33750.44|33750.44|33736.93|33736.93|33750.44|33750.44|33736.93|33736.93|0
1631177710000|2021-09-09 08:55:10|33731.07|33731.07|33731.07|33731.07|33731.07|33731.07|33731.07|33731.07|0
1631177760000|2021-09-09 08:56:00|33728.72|33728.72|33726.37|33726.37|33728.72|33728.72|33726.37|33726.37|0
1631177770000|2021-09-09 08:56:10|33724.02|33724.02|33729.88|33729.88|33729.88|33729.88|33724.02|33724.02|0
1631177810000|2021-09-09 08:56:50|33735.74|33735.74|33735.74|33735.74|33735.74|33735.74|33735.74|33735.74|0
1631177820000|2021-09-09 08:57:00|33738.09|33738.09|33743.94|33743.94|33743.94|33743.94|33738.09|33738.09|0
1631177830000|2021-09-09 08:57:10|33749.8|33749.8|33749.8|33749.8|33749.8|33749.8|33749.8|33749.8|0
1631177850000|2021-09-09 08:57:30|33761.52|33761.52|33767.37|33767.37|33767.37|33767.37|33761.52|33761.52|0
1631177870000|2021-09-09 08:57:50|33761.52|33761.52|33755.66|33755.66|33761.52|33761.52|33755.66|33755.66|0
1631177880000|2021-09-09 08:58:00|33749.8|33749.8|33749.8|33749.8|33749.8|33749.8|33749.8|33749.8|0
1631177900000|2021-09-09 08:58:20|33747.45|33747.45|33747.45|33747.45|33747.45|33747.45|33747.45|33747.45|0
1631177920000|2021-09-09 08:58:40|33745.1|33745.1|33745.1|33745.1|33745.1|33745.1|33745.1|33745.1|0
1631177940000|2021-09-09 08:59:00|33739.24|33739.24|33739.24|33739.24|33739.24|33739.24|33739.24|33739.24|0
1631177960000|2021-09-09 08:59:20|33736.89|33736.89|33725.18|33725.18|33736.89|33736.89|33725.18|33725.18|0
1631178030000|2021-09-09 09:00:30|33718.12|33718.12|33718.12|33718.12|33718.12|33718.12|33718.12|33718.12|0
1631178250000|2021-09-09 09:04:10|33735.69|33735.69|33735.69|33735.69|33735.69|33735.69|33735.69|33735.69|0
1631178360000|2021-09-09 09:06:00|33749.21|33749.21|33749.21|33749.21|33749.21|33749.21|33749.21|33749.21|0
1631178370000|2021-09-09 09:06:10|33739.8|33739.8|33739.8|33739.8|33739.8|33739.8|33739.8|33739.8|0
1631178400000|2021-09-09 09:06:40|33744.5|33744.5|33744.5|33744.5|33744.5|33744.5|33744.5|33744.5|0
1631178460000|2021-09-09 09:07:40|33738.65|33738.65|33738.65|33738.65|33738.65|33738.65|33738.65|33738.65|0
1631178500000|2021-09-09 09:08:20|33725.13|33725.13|33725.13|33725.13|33725.13|33725.13|33725.13|33725.13|0
1631178540000|2021-09-09 09:09:00|33722.78|33722.78|33722.78|33722.78|33722.78|33722.78|33722.78|33722.78|0
1631178560000|2021-09-09 09:09:20|33740.36|33740.36|33740.36|33740.36|33740.36|33740.36|33740.36|33740.36|0
1631178610000|2021-09-09 09:10:10|33747.41|33747.41|33735.69|33735.69|33747.41|33747.41|33735.69|33735.69|0
1631178780000|2021-09-09 09:13:00|33733.34|33733.34|33733.34|33733.34|33733.34|33733.34|33733.34|33733.34|0
1631178810000|2021-09-09 09:13:30|33756.77|33756.77|33774.34|33774.34|33774.34|33774.34|33756.77|33756.77|0
1631178840000|2021-09-09 09:14:00|33768.49|33768.49|33768.49|33768.49|33768.49|33768.49|33768.49|33768.49|0
1631178980000|2021-09-09 09:16:20|33762.63|33762.63|33762.63|33762.63|33762.63|33762.63|33762.63|33762.63|0
1631178990000|2021-09-09 09:16:30|33764.98|33764.98|33764.98|33764.98|33764.98|33764.98|33764.98|33764.98|0
1631179000000|2021-09-09 09:16:40|33762.63|33762.63|33762.63|33762.63|33762.63|33762.63|33762.63|33762.63|0
1631179020000|2021-09-09 09:17:00|33756.77|33756.77|33752.07|33752.07|33756.77|33756.77|33752.07|33752.07|0
1631179040000|2021-09-09 09:17:20|33746.21|33746.21|33746.21|33746.21|33746.21|33746.21|33746.21|33746.21|0
1631179050000|2021-09-09 09:17:30|33752.07|33752.07|33752.07|33752.07|33752.07|33752.07|33752.07|33752.07|0
1631179060000|2021-09-09 09:17:40|33745.02|33745.02|33745.02|33745.02|33745.02|33745.02|33745.02|33745.02|0
1631179150000|2021-09-09 09:19:10|33721.59|33721.59|33735.1|33735.1|33735.1|33735.1|33721.59|33721.59|0
1631179160000|2021-09-09 09:19:20|33748.61|33748.61|33760.32|33760.32|33760.32|33760.32|33748.61|33748.61|0
1631179260000|2021-09-09 09:21:00|33754.47|33754.47|33754.47|33754.47|33754.47|33754.47|33754.47|33754.47|0
1631179300000|2021-09-09 09:21:40|33742.75|33742.75|33731.04|33731.04|33742.75|33742.75|33731.04|33731.04|0
1631179350000|2021-09-09 09:22:30|33736.89|33736.89|33736.89|33736.89|33736.89|33736.89|33736.89|33736.89|0
1631179400000|2021-09-09 09:23:20|33723.38|33723.38|33718.68|33718.68|33723.38|33723.38|33718.68|33718.68|0
1631179460000|2021-09-09 09:24:20|33723.38|33723.38|33728.09|33728.09|33728.09|33728.09|33723.38|33723.38|0
1631179500000|2021-09-09 09:25:00|33733.94|33733.94|33739.8|33739.8|33739.8|33739.8|33733.94|33733.94|0
1631179510000|2021-09-09 09:25:10|33733.94|33733.94|33733.94|33733.94|33733.94|33733.94|33733.94|33733.94|0
1631179530000|2021-09-09 09:25:30|33739.8|33739.8|33739.8|33739.8|33739.8|33739.8|33739.8|33739.8|0
1631179580000|2021-09-09 09:26:20|33733.94|33733.94|33733.94|33733.94|33733.94|33733.94|33733.94|33733.94|0
1631179600000|2021-09-09 09:26:40|33726.89|33726.89|33726.89|33726.89|33726.89|33726.89|33726.89|33726.89|0
1631179650000|2021-09-09 09:27:30|33738.6|33738.6|33738.6|33738.6|33738.6|33738.6|33738.6|33738.6|0
1631179660000|2021-09-09 09:27:40|33732.75|33732.75|33732.75|33732.75|33732.75|33732.75|33732.75|33732.75|0
1631179680000|2021-09-09 09:28:00|33744.46|33744.46|33744.46|33744.46|33744.46|33744.46|33744.46|33744.46|0
1631179700000|2021-09-09 09:28:20|33750.32|33750.32|33750.32|33750.32|33750.32|33750.32|33750.32|33750.32|0
1631179720000|2021-09-09 09:28:40|33756.18|33756.18|33756.18|33756.18|33756.18|33756.18|33756.18|33756.18|0
1631179760000|2021-09-09 09:29:20|33769.69|33769.69|33769.69|33769.69|33769.69|33769.69|33769.69|33769.69|0
1631179800000|2021-09-09 09:30:00|33752.12|33752.12|33752.12|33752.12|33752.12|33752.12|33752.12|33752.12|0
1631179830000|2021-09-09 09:30:30|33763.83|33763.83|33763.83|33763.83|33763.83|33763.83|33763.83|33763.83|0
1631179850000|2021-09-09 09:30:50|33769.69|33769.69|33763.83|33763.83|33769.69|33769.69|33763.83|33763.83|0
1631179890000|2021-09-09 09:31:30|33750.32|33750.32|33791.32|33791.32|33791.32|33791.32|33750.32|33750.32|0
1631179910000|2021-09-09 09:31:50|33785.46|33785.46|33785.46|33785.46|33785.46|33785.46|33785.46|33785.46|0
1631179920000|2021-09-09 09:32:00|33803.03|33803.03|33820.61|33820.61|33820.61|33820.61|33803.03|33803.03|0
1631179950000|2021-09-09 09:32:30|33818.25|33818.25|33827.66|33827.66|33827.66|33827.66|33818.25|33818.25|0
1631179990000|2021-09-09 09:33:10|33833.52|33833.52|33821.8|33821.8|33833.52|33833.52|33821.8|33821.8|0
1631180010000|2021-09-09 09:33:30|33804.23|33804.23|33804.23|33804.23|33804.23|33804.23|33804.23|33804.23|0
1631180050000|2021-09-09 09:34:10|33821.8|33821.8|33821.8|33821.8|33821.8|33821.8|33821.8|33821.8|0
1631180080000|2021-09-09 09:34:40|33798.37|33798.37|33798.37|33798.37|33798.37|33798.37|33798.37|33798.37|0
1631180200000|2021-09-09 09:36:40|33792.52|33792.52|33792.52|33792.52|33792.52|33792.52|33792.52|33792.52|0
1631180400000|2021-09-09 09:40:00|33786.66|33786.66|33786.66|33786.66|33786.66|33786.66|33786.66|33786.66|0
1631180430000|2021-09-09 09:40:30|33798.37|33798.37|33794.31|33794.31|33806.03|33806.03|33792.52|33792.52|0
1631180530000|2021-09-09 09:42:10|33784.91|33784.91|33784.91|33784.91|33787.26|33787.26|33784.91|33784.91|0
1631180570000|2021-09-09 09:42:50|33767.34|33767.34|33767.34|33767.34|33767.34|33767.34|33767.34|33767.34|0
1631180600000|2021-09-09 09:43:20|33780.85|33780.85|33780.85|33780.85|33780.85|33780.85|33780.85|33780.85|0
1631180610000|2021-09-09 09:43:30|33769.13|33769.13|33769.13|33769.13|33769.13|33769.13|33769.13|33769.13|0
1631180630000|2021-09-09 09:43:50|33764.43|33764.43|33764.43|33764.43|33764.43|33764.43|33764.43|33764.43|0
1631180660000|2021-09-09 09:44:20|33776.14|33776.14|33776.14|33776.14|33776.14|33776.14|33776.14|33776.14|0
1631180690000|2021-09-09 09:44:50|33758.57|33758.57|33758.57|33758.57|33758.57|33758.57|33758.57|33758.57|0
1631180730000|2021-09-09 09:45:30|33760.92|33760.92|33760.92|33760.92|33760.92|33760.92|33760.92|33760.92|0
1631180840000|2021-09-09 09:47:20|33747.41|33747.41|33747.41|33747.41|33747.41|33747.41|33747.41|33747.41|0
1631180960000|2021-09-09 09:49:20|33764.98|33764.98|33764.98|33764.98|33764.98|33764.98|33764.98|33764.98|0
1631181010000|2021-09-09 09:50:10|33770.84|33770.84|33776.7|33776.7|33776.7|33776.7|33770.84|33770.84|0
1631181030000|2021-09-09 09:50:30|33764.98|33764.98|33770.84|33770.84|33770.84|33770.84|33764.98|33764.98|0
1631181130000|2021-09-09 09:52:10|33753.27|33753.27|33753.27|33753.27|33753.27|33753.27|33753.27|33753.27|0
1631181230000|2021-09-09 09:53:50|33750.92|33750.92|33750.92|33750.92|33750.92|33750.92|33750.92|33750.92|0
1631181240000|2021-09-09 09:54:00|33762.63|33762.63|33762.63|33762.63|33762.63|33762.63|33762.63|33762.63|0
1631181270000|2021-09-09 09:54:30|33760.28|33760.28|33760.28|33760.28|33760.28|33760.28|33760.28|33760.28|0
1631181300000|2021-09-09 09:55:00|33757.93|33757.93|33760.28|33760.28|33760.28|33760.28|33757.93|33757.93|0
1631181370000|2021-09-09 09:56:10|33742.71|33742.71|33742.71|33742.71|33742.71|33742.71|33742.71|33742.71|0
1631181400000|2021-09-09 09:56:40|33729.2|33729.2|33729.2|33729.2|33729.2|33729.2|33729.2|33729.2|0
1631181460000|2021-09-09 09:57:40|33740.91|33740.91|33740.91|33740.91|33740.91|33740.91|33740.91|33740.91|0
1631181480000|2021-09-09 09:58:00|33729.2|33729.2|33729.2|33729.2|33729.2|33729.2|33729.2|33729.2|0
1631181540000|2021-09-09 09:59:00|33717.49|33717.49|33717.49|33717.49|33717.49|33717.49|33717.49|33717.49|0
1631181550000|2021-09-09 09:59:10|33723.34|33723.34|33723.34|33723.34|33723.34|33723.34|33723.34|33723.34|0
1631181580000|2021-09-09 09:59:40|33717.49|33717.49|33717.49|33717.49|33717.49|33717.49|33717.49|33717.49|0
1631181620000|2021-09-09 10:00:20|33723.34|33723.34|33723.34|33723.34|33723.34|33723.34|33723.34|33723.34|0
1631181770000|2021-09-09 10:02:50|33729.2|33729.2|33729.2|33729.2|33729.2|33729.2|33729.2|33729.2|0
1631181810000|2021-09-09 10:03:30|33731.55|33731.55|33731.55|33731.55|33731.55|33731.55|33731.55|33731.55|0
1631181850000|2021-09-09 10:04:10|33737.41|33737.41|33743.27|33743.27|33743.27|33743.27|33737.41|33737.41|0
1631181890000|2021-09-09 10:04:50|33737.41|33737.41|33737.41|33737.41|33737.41|33737.41|33737.41|33737.41|0
1631182010000|2021-09-09 10:06:50|33725.69|33725.69|33725.69|33725.69|33725.69|33725.69|33725.69|33725.69|0
1631182050000|2021-09-09 10:07:30|33737.41|33737.41|33737.41|33737.41|33737.41|33737.41|33737.41|33737.41|0
1631182140000|2021-09-09 10:09:00|33750.92|33750.92|33750.92|33750.92|33750.92|33750.92|33750.92|33750.92|0
1631182350000|2021-09-09 10:12:30|33748.57|33748.57|33748.57|33748.57|33748.57|33748.57|33748.57|33748.57|0
1631182370000|2021-09-09 10:12:50|33742.71|33742.71|33742.71|33742.71|33742.71|33742.71|33742.71|33742.71|0
1631182430000|2021-09-09 10:13:50|33748.57|33748.57|33760.28|33760.28|33760.28|33760.28|33748.57|33748.57|0
1631182470000|2021-09-09 10:14:30|33762.63|33762.63|33764.98|33764.98|33764.98|33764.98|33762.63|33762.63|0
1631182560000|2021-09-09 10:16:00|33760.28|33760.28|33760.28|33760.28|33760.28|33760.28|33760.28|33760.28|0
1631182620000|2021-09-09 10:17:00|33772|33772|33783.71|33783.71|33783.71|33783.71|33772|33772|0
1631182640000|2021-09-09 10:17:20|33777.85|33777.85|33777.85|33777.85|33777.85|33777.85|33777.85|33777.85|0
1631182760000|2021-09-09 10:19:20|33789.57|33789.57|33789.57|33789.57|33789.57|33789.57|33789.57|33789.57|0
1631182930000|2021-09-09 10:22:10|33795.43|33795.43|33807.18|33807.18|33809.53|33809.53|33795.43|33795.43|0
1631182940000|2021-09-09 10:22:20|33802.48|33802.48|33804.83|33804.83|33804.83|33804.83|33802.48|33802.48|0
1631183010000|2021-09-09 10:23:30|33791.32|33791.32|33791.32|33791.32|33791.32|33791.32|33791.32|33791.32|0
1631183050000|2021-09-09 10:24:10|33803.03|33803.03|33803.03|33803.03|33803.03|33803.03|33803.03|33803.03|0
1631183060000|2021-09-09 10:24:20|33800.68|33800.68|33800.68|33800.68|33800.68|33800.68|33800.68|33800.68|0
1631183120000|2021-09-09 10:25:20|33806.54|33806.54|33806.54|33806.54|33806.54|33806.54|33806.54|33806.54|0
1631183220000|2021-09-09 10:27:00|33820.05|33820.05|33820.05|33820.05|33820.05|33820.05|33820.05|33820.05|0
1631183350000|2021-09-09 10:29:10|33825.91|33825.91|33825.91|33825.91|33825.91|33825.91|33825.91|33825.91|0
1631183370000|2021-09-09 10:29:30|33831.77|33831.77|33831.77|33831.77|33831.77|33831.77|33831.77|33831.77|0
1631183380000|2021-09-09 10:29:40|33827.06|33827.06|33827.06|33827.06|33827.06|33827.06|33827.06|33827.06|0
1631183400000|2021-09-09 10:30:00|33821.21|33821.21|33821.21|33821.21|33821.21|33821.21|33821.21|33821.21|0
1631183480000|2021-09-09 10:31:20|33818.85|33818.85|33818.85|33818.85|33818.85|33818.85|33818.85|33818.85|0
1631183520000|2021-09-09 10:32:00|33813|33813|33813|33813|33813|33813|33813|33813|0
1631183770000|2021-09-09 10:36:10|33818.85|33818.85|33818.85|33818.85|33818.85|33818.85|33818.85|33818.85|0
1631183790000|2021-09-09 10:36:30|33813|33813|33813|33813|33813|33813|33813|33813|0
1631183870000|2021-09-09 10:37:50|33810.65|33810.65|33810.65|33810.65|33810.65|33810.65|33810.65|33810.65|0
1631183890000|2021-09-09 10:38:10|33805.94|33805.94|33805.94|33805.94|33805.94|33805.94|33805.94|33805.94|0
1631184130000|2021-09-09 10:42:10|33798.89|33798.89|33798.89|33798.89|33798.89|33798.89|33798.89|33798.89|0
1631184150000|2021-09-09 10:42:30|33801.24|33801.24|33801.24|33801.24|33801.24|33801.24|33801.24|33801.24|0
1631184160000|2021-09-09 10:42:40|33803.59|33803.59|33803.59|33803.59|33803.59|33803.59|33803.59|33803.59|0
1631184310000|2021-09-09 10:45:10|33790.08|33790.08|33790.08|33790.08|33790.08|33790.08|33790.08|33790.08|0
1631184360000|2021-09-09 10:46:00|33803.59|33803.59|33803.59|33803.59|33803.59|33803.59|33803.59|33803.59|0
1631184370000|2021-09-09 10:46:10|33797.74|33797.74|33797.74|33797.74|33797.74|33797.74|33797.74|33797.74|0
1631184450000|2021-09-09 10:47:30|33791.88|33791.88|33791.88|33791.88|33791.88|33791.88|33791.88|33791.88|0
1631184600000|2021-09-09 10:50:00|33780.16|33780.16|33780.16|33780.16|33780.16|33780.16|33780.16|33780.16|0
1631184690000|2021-09-09 10:51:30|33773.11|33773.11|33773.11|33773.11|33773.11|33773.11|33773.11|33773.11|0
1631184760000|2021-09-09 10:52:40|33775.46|33775.46|33775.46|33775.46|33775.46|33775.46|33775.46|33775.46|0
1631184780000|2021-09-09 10:53:00|33773.11|33773.11|33770.76|33770.76|33773.11|33773.11|33770.76|33770.76|0
1631184800000|2021-09-09 10:53:20|33773.11|33773.11|33770.76|33770.76|33773.11|33773.11|33770.76|33770.76|0
1631184840000|2021-09-09 10:54:00|33759.04|33759.04|33753.19|33753.19|33759.04|33759.04|33753.19|33753.19|0
1631184870000|2021-09-09 10:54:30|33741.47|33741.47|33729.76|33729.76|33741.47|33741.47|33729.76|33729.76|0
1631184900000|2021-09-09 10:55:00|33727.41|33727.41|33727.41|33727.41|33727.41|33727.41|33727.41|33727.41|0
1631184980000|2021-09-09 10:56:20|33725.06|33725.06|33725.06|33725.06|33725.06|33725.06|33725.06|33725.06|0
1631185000000|2021-09-09 10:56:40|33729.76|33729.76|33729.76|33729.76|33729.76|33729.76|33729.76|33729.76|0
1631185030000|2021-09-09 10:57:10|33734.46|33734.46|33739.16|33739.16|33739.16|33739.16|33734.46|33734.46|0
1631185040000|2021-09-09 10:57:20|33725.65|33725.65|33725.65|33725.65|33725.65|33725.65|33725.65|33725.65|0
1631185050000|2021-09-09 10:57:30|33731.51|33731.51|33731.51|33731.51|33731.51|33731.51|33731.51|33731.51|0
1631185060000|2021-09-09 10:57:40|33737.37|33737.37|33749.08|33749.08|33749.08|33749.08|33737.37|33737.37|0
1631185080000|2021-09-09 10:58:00|33744.38|33744.38|33744.38|33744.38|33744.38|33744.38|33744.38|33744.38|0
1631185110000|2021-09-09 10:58:30|33746.73|33746.73|33746.73|33746.73|33746.73|33746.73|33746.73|33746.73|0
1631185130000|2021-09-09 10:58:50|33758.44|33758.44|33758.44|33758.44|33758.44|33758.44|33758.44|33758.44|0
1631185200000|2021-09-09 11:00:00|33760.8|33760.8|33760.8|33760.8|33760.8|33760.8|33760.8|33760.8|0
1631185350000|2021-09-09 11:02:30|33778.37|33778.37|33778.37|33778.37|33778.37|33778.37|33778.37|33778.37|0
1631185600000|2021-09-09 11:06:40|33784.22|33784.22|33784.22|33784.22|33784.22|33784.22|33784.22|33784.22|0
1631185670000|2021-09-09 11:07:50|33790.08|33790.08|33790.08|33790.08|33790.08|33790.08|33790.08|33790.08|0
1631185850000|2021-09-09 11:10:50|33795.94|33795.94|33795.94|33795.94|33795.94|33795.94|33795.94|33795.94|0
1631185890000|2021-09-09 11:11:30|33784.22|33784.22|33772.51|33772.51|33784.22|33784.22|33772.51|33772.51|0
1631185950000|2021-09-09 11:12:30|33759|33759|33759|33759|33759|33759|33759|33759|0
1631185960000|2021-09-09 11:12:40|33763.7|33763.7|33763.7|33763.7|33763.7|33763.7|33763.7|33763.7|0
1631186020000|2021-09-09 11:13:40|33775.42|33775.42|33775.42|33775.42|33775.42|33775.42|33775.42|33775.42|0
1631186060000|2021-09-09 11:14:20|33763.7|33763.7|33763.7|33763.7|33763.7|33763.7|33763.7|33763.7|0
1631186110000|2021-09-09 11:15:10|33761.35|33761.35|33761.35|33761.35|33761.35|33761.35|33761.35|33761.35|0
1631186140000|2021-09-09 11:15:40|33763.7|33763.7|33763.7|33763.7|33763.7|33763.7|33763.7|33763.7|0
1631186230000|2021-09-09 11:17:10|33751.99|33751.99|33748.48|33748.48|33751.99|33751.99|33746.13|33746.13|0
1631186260000|2021-09-09 11:17:40|33754.34|33754.34|33754.34|33754.34|33754.34|33754.34|33754.34|33754.34|0
1631186280000|2021-09-09 11:18:00|33767.85|33767.85|33767.85|33767.85|33767.85|33767.85|33767.85|33767.85|0
1631186290000|2021-09-09 11:18:10|33756.13|33756.13|33756.13|33756.13|33756.13|33756.13|33756.13|33756.13|0
1631186440000|2021-09-09 11:20:40|33750.28|33750.28|33750.28|33750.28|33750.28|33750.28|33750.28|33750.28|0
1631186450000|2021-09-09 11:20:50|33744.42|33744.42|33744.42|33744.42|33744.42|33744.42|33744.42|33744.42|0
1631186510000|2021-09-09 11:21:50|33756.13|33756.13|33756.13|33756.13|33756.13|33756.13|33756.13|33756.13|0
1631186640000|2021-09-09 11:24:00|33750.28|33750.28|33750.28|33750.28|33750.28|33750.28|33750.28|33750.28|0
1631186650000|2021-09-09 11:24:10|33738.56|33738.56|33726.85|33726.85|33738.56|33738.56|33726.85|33726.85|0
1631186770000|2021-09-09 11:26:10|33732.71|33732.71|33732.71|33732.71|33732.71|33732.71|33732.71|33732.71|0
1631186800000|2021-09-09 11:26:40|33738.56|33738.56|33738.56|33738.56|33738.56|33738.56|33738.56|33738.56|0
1631186850000|2021-09-09 11:27:30|33732.71|33732.71|33732.71|33732.71|33732.71|33732.71|33732.71|33732.71|0
1631186890000|2021-09-09 11:28:10|33735.06|33735.06|33732.71|33732.71|33735.06|33735.06|33732.71|33732.71|0
1631186900000|2021-09-09 11:28:20|33738.56|33738.56|33738.56|33738.56|33738.56|33738.56|33738.56|33738.56|0
1631187070000|2021-09-09 11:31:10|33725.05|33725.05|33725.05|33725.05|33725.05|33725.05|33725.05|33725.05|0
1631187080000|2021-09-09 11:31:20|33738.56|33738.56|33738.56|33738.56|33738.56|33738.56|33738.56|33738.56|0
1631187110000|2021-09-09 11:31:50|33731.51|33731.51|33731.51|33731.51|33731.51|33731.51|33731.51|33731.51|0
1631187190000|2021-09-09 11:33:10|33733.86|33733.86|33733.86|33733.86|33733.86|33733.86|33733.86|33733.86|0
1631187310000|2021-09-09 11:35:10|33728|33728|33728|33728|33728|33728|33728|33728|0
1631187380000|2021-09-09 11:36:20|33733.86|33733.86|33728|33728|33733.86|33733.86|33728|33728|0
1631187420000|2021-09-09 11:37:00|33733.86|33733.86|33733.86|33733.86|33733.86|33733.86|33733.86|33733.86|0
1631187430000|2021-09-09 11:37:10|33728|33728|33728|33728|33728|33728|33728|33728|0
1631187480000|2021-09-09 11:38:00|33725.65|33725.65|33725.65|33725.65|33725.65|33725.65|33725.65|33725.65|0
1631187530000|2021-09-09 11:38:50|33728|33728|33730.35|33730.35|33730.35|33730.35|33728|33728|0
1631187580000|2021-09-09 11:39:40|33736.21|33736.21|33747.93|33747.93|33747.93|33747.93|33736.21|33736.21|0
1631187590000|2021-09-09 11:39:50|33736.21|33736.21|33736.21|33736.21|33736.21|33736.21|33736.21|33736.21|0
1631187730000|2021-09-09 11:42:10|33730.35|33730.35|33730.35|33730.35|33730.35|33730.35|33730.35|33730.35|0
1631187760000|2021-09-09 11:42:40|33728|33728|33728|33728|33728|33728|33728|33728|0
1631187930000|2021-09-09 11:45:30|33722.15|33722.15|33692.86|33692.86|33722.15|33722.15|33692.86|33692.86|0
1631187940000|2021-09-09 11:45:40|33690.51|33690.51|33688.16|33688.16|33690.51|33690.51|33688.16|33688.16|0
1631187980000|2021-09-09 11:46:20|33694.01|33694.01|33705.73|33705.73|33705.73|33705.73|33694.01|33694.01|0
1631187990000|2021-09-09 11:46:30|33711.59|33711.59|33717.44|33717.44|33717.44|33717.44|33711.59|33711.59|0
1631188000000|2021-09-09 11:46:40|33723.3|33723.3|33723.3|33723.3|33723.3|33723.3|33723.3|33723.3|0
1631188020000|2021-09-09 11:47:00|33735.02|33735.02|33737.37|33737.37|33737.37|33737.37|33735.02|33735.02|0
1631188030000|2021-09-09 11:47:10|33739.72|33739.72|33739.72|33739.72|33739.72|33739.72|33739.72|33739.72|0
1631188050000|2021-09-09 11:47:30|33780.72|33780.72|33780.72|33780.72|33780.72|33780.72|33780.72|33780.72|0
1631188060000|2021-09-09 11:47:40|33774.86|33774.86|33774.86|33774.86|33774.86|33774.86|33774.86|33774.86|0
1631188070000|2021-09-09 11:47:50|33769|33769|33769|33769|33769|33769|33769|33769|0
1631188080000|2021-09-09 11:48:00|33782.51|33782.51|33782.51|33782.51|33782.51|33782.51|33782.51|33782.51|0
1631188100000|2021-09-09 11:48:20|33770.8|33770.8|33770.8|33770.8|33770.8|33770.8|33770.8|33770.8|0
1631188150000|2021-09-09 11:49:10|33782.51|33782.51|33782.51|33782.51|33782.51|33782.51|33782.51|33782.51|0
1631188210000|2021-09-09 11:50:10|33817.66|33817.66|33829.37|33829.37|33829.37|33829.37|33817.66|33817.66|0
1631188280000|2021-09-09 11:51:20|33835.23|33835.23|33835.23|33835.23|33835.23|33835.23|33835.23|33835.23|0
1631188290000|2021-09-09 11:51:30|33846.94|33846.94|33823.52|33823.52|33846.94|33846.94|33823.52|33823.52|0
1631188310000|2021-09-09 11:51:50|33811.8|33811.8|33800.09|33800.09|33811.8|33811.8|33800.09|33800.09|0
1631188380000|2021-09-09 11:53:00|33788.37|33788.37|33788.37|33788.37|33788.37|33788.37|33788.37|33788.37|0
1631188400000|2021-09-09 11:53:20|33794.23|33794.23|33794.23|33794.23|33794.23|33794.23|33794.23|33794.23|0
1631188440000|2021-09-09 11:54:00|33805.94|33805.94|33805.94|33805.94|33805.94|33805.94|33805.94|33805.94|0
1631188510000|2021-09-09 11:55:10|33813|33813|33831.72|33831.72|33836.43|33836.43|33813|33813|0
1631188620000|2021-09-09 11:57:00|33834.07|33834.07|33834.07|33834.07|33834.07|33834.07|33834.07|33834.07|0
1631188670000|2021-09-09 11:57:50|33822.36|33822.36|33822.36|33822.36|33822.36|33822.36|33822.36|33822.36|0
1631188770000|2021-09-09 11:59:30|33828.22|33828.22|33828.22|33828.22|33828.22|33828.22|33828.22|33828.22|0
1631188840000|2021-09-09 12:00:40|33814.71|33814.71|33814.71|33814.71|33814.71|33814.71|33814.71|33814.71|0
1631188930000|2021-09-09 12:02:10|33812.36|33812.36|33814.71|33814.71|33814.71|33814.71|33812.36|33812.36|0
1631188940000|2021-09-09 12:02:20|33808.85|33808.85|33808.85|33808.85|33808.85|33808.85|33808.85|33808.85|0
1631188990000|2021-09-09 12:03:10|33820.56|33820.56|33820.56|33820.56|33820.56|33820.56|33820.56|33820.56|0
1631189000000|2021-09-09 12:03:20|33818.21|33818.21|33824.07|33824.07|33824.07|33824.07|33818.21|33818.21|0
1631189010000|2021-09-09 12:03:30|33829.93|33829.93|33829.93|33829.93|33829.93|33829.93|33829.93|33829.93|0
1631189030000|2021-09-09 12:03:50|33835.78|33835.78|33835.78|33835.78|33835.78|33835.78|33835.78|33835.78|0
1631189040000|2021-09-09 12:04:00|33841.64|33841.64|33841.64|33841.64|33841.64|33841.64|33841.64|33841.64|0
1631189130000|2021-09-09 12:05:30|33859.21|33859.21|33859.21|33859.21|33859.21|33859.21|33859.21|33859.21|0
1631189280000|2021-09-09 12:08:00|33856.86|33856.86|33845.15|33845.15|33856.86|33856.86|33839.29|33839.29|0
1631189310000|2021-09-09 12:08:30|33851|33851|33851|33851|33851|33851|33851|33851|0
1631189380000|2021-09-09 12:09:40|33845.15|33845.15|33845.15|33845.15|33845.15|33845.15|33845.15|33845.15|0
1631189500000|2021-09-09 12:11:40|33851|33851|33851|33851|33851|33851|33851|33851|0
1631189520000|2021-09-09 12:12:00|33855.71|33855.71|33855.71|33855.71|33855.71|33855.71|33855.71|33855.71|0
1631189700000|2021-09-09 12:15:00|33869.22|33869.22|33869.22|33869.22|33869.22|33869.22|33869.22|33869.22|0
1631189710000|2021-09-09 12:15:10|33864.52|33864.52|33864.52|33864.52|33864.52|33864.52|33864.52|33864.52|0
1631189720000|2021-09-09 12:15:20|33870.37|33870.37|33870.37|33870.37|33870.37|33870.37|33870.37|33870.37|0
1631189790000|2021-09-09 12:16:30|33876.23|33876.23|33876.23|33876.23|33876.23|33876.23|33876.23|33876.23|0
1631189810000|2021-09-09 12:16:50|33870.37|33870.37|33858.66|33858.66|33870.37|33870.37|33858.66|33858.66|0
1631189830000|2021-09-09 12:17:10|33864.52|33864.52|33864.52|33864.52|33864.52|33864.52|33864.52|33864.52|0
1631189930000|2021-09-09 12:18:50|33870.37|33870.37|33870.37|33870.37|33870.37|33870.37|33870.37|33870.37|0
1631190000000|2021-09-09 12:20:00|33864.52|33864.52|33870.37|33870.37|33870.37|33870.37|33864.52|33864.52|0
1631190030000|2021-09-09 12:20:30|33864.52|33864.52|33864.52|33864.52|33864.52|33864.52|33864.52|33864.52|0
1631190100000|2021-09-09 12:21:40|33858.66|33858.66|33870.37|33870.37|33870.37|33870.37|33858.66|33858.66|0
1631190120000|2021-09-09 12:22:00|33868.02|33868.02|33868.02|33868.02|33868.02|33868.02|33868.02|33868.02|0
1631190180000|2021-09-09 12:23:00|33865.67|33865.67|33865.67|33865.67|33865.67|33865.67|33865.67|33865.67|0
1631190230000|2021-09-09 12:23:50|33859.81|33859.81|33853.96|33853.96|33859.81|33859.81|33842.24|33842.24|0
1631190350000|2021-09-09 12:25:50|33849.25|33849.25|33849.25|33849.25|33849.25|33849.25|33849.25|33849.25|0
1631190390000|2021-09-09 12:26:30|33851.6|33851.6|33851.6|33851.6|33851.6|33851.6|33851.6|33851.6|0
1631190400000|2021-09-09 12:26:40|33839.89|33839.89|33834.03|33834.03|33839.89|33839.89|33834.03|33834.03|0
1631190510000|2021-09-09 12:28:30|33829.33|33829.33|33829.33|33829.33|33829.33|33829.33|33829.33|33829.33|0
1631190520000|2021-09-09 12:28:40|33817.62|33817.62|33817.62|33817.62|33817.62|33817.62|33817.62|33817.62|0
1631190570000|2021-09-09 12:29:30|33804.11|33804.11|33804.11|33804.11|33804.11|33804.11|33804.11|33804.11|0
1631190590000|2021-09-09 12:29:50|33798.25|33798.25|33773.02|33773.02|33798.25|33798.25|33773.02|33773.02|0
1631190600000|2021-09-09 12:30:00|33775.37|33775.37|33788.88|33788.88|33788.88|33788.88|33775.37|33775.37|0
1631190620000|2021-09-09 12:30:20|33794.74|33794.74|33794.74|33794.74|33794.74|33794.74|33794.74|33794.74|0
1631190660000|2021-09-09 12:31:00|33797.09|33797.09|33797.09|33797.09|33797.09|33797.09|33797.09|33797.09|0
1631190670000|2021-09-09 12:31:10|33783.58|33783.58|33783.58|33783.58|33783.58|33783.58|33783.58|33783.58|0
1631190700000|2021-09-09 12:31:40|33797.09|33797.09|33797.09|33797.09|33797.09|33797.09|33797.09|33797.09|0
1631190740000|2021-09-09 12:32:20|33783.58|33783.58|33783.58|33783.58|33783.58|33783.58|33783.58|33783.58|0
1631190780000|2021-09-09 12:33:00|33777.73|33777.73|33777.73|33777.73|33777.73|33777.73|33777.73|33777.73|0
1631190820000|2021-09-09 12:33:40|33764.21|33764.21|33764.21|33764.21|33764.21|33764.21|33764.21|33764.21|0
1631190900000|2021-09-09 12:35:00|33752.5|33752.5|33752.5|33752.5|33752.5|33752.5|33752.5|33752.5|0
1631190910000|2021-09-09 12:35:10|33758.36|33758.36|33758.36|33758.36|33758.36|33758.36|33758.36|33758.36|0
1631190920000|2021-09-09 12:35:20|33770.07|33770.07|33770.07|33770.07|33770.07|33770.07|33770.07|33770.07|0
1631190940000|2021-09-09 12:35:40|33774.77|33774.77|33770.07|33770.07|33774.77|33774.77|33770.07|33770.07|0
1631191020000|2021-09-09 12:37:00|33767.72|33767.72|33767.72|33767.72|33767.72|33767.72|33767.72|33767.72|0
1631191050000|2021-09-09 12:37:30|33754.21|33754.21|33754.21|33754.21|33754.21|33754.21|33754.21|33754.21|0
1631191110000|2021-09-09 12:38:30|33765.92|33765.92|33765.92|33765.92|33765.92|33765.92|33765.92|33765.92|0
1631191190000|2021-09-09 12:39:50|33760.07|33760.07|33760.07|33760.07|33760.07|33760.07|33760.07|33760.07|0
1631191250000|2021-09-09 12:40:50|33787.09|33787.09|33787.09|33787.09|33787.09|33787.09|33787.09|33787.09|0
1631191260000|2021-09-09 12:41:00|33800.6|33800.6|33814.11|33814.11|33814.11|33814.11|33800.6|33800.6|0
1631191290000|2021-09-09 12:41:30|33825.82|33825.82|33819.97|33819.97|33825.82|33825.82|33819.97|33819.97|0
1631191310000|2021-09-09 12:41:50|33814.11|33814.11|33814.11|33814.11|33814.11|33814.11|33814.11|33814.11|0
1631191340000|2021-09-09 12:42:20|33808.25|33808.25|33808.25|33808.25|33808.25|33808.25|33808.25|33808.25|0
1631191430000|2021-09-09 12:43:50|33814.11|33814.11|33814.11|33814.11|33814.11|33814.11|33814.11|33814.11|0
1631191500000|2021-09-09 12:45:00|33796.54|33796.54|33796.54|33796.54|33796.54|33796.54|33796.54|33796.54|0
1631191520000|2021-09-09 12:45:20|33784.82|33784.82|33784.82|33784.82|33784.82|33784.82|33784.82|33784.82|0
1631191540000|2021-09-09 12:45:40|33796.54|33796.54|33796.54|33796.54|33796.54|33796.54|33796.54|33796.54|0
1631191620000|2021-09-09 12:47:00|33802.4|33802.4|33802.4|33802.4|33802.4|33802.4|33802.4|33802.4|0
1631191670000|2021-09-09 12:47:50|33819.97|33819.97|33819.97|33819.97|33819.97|33819.97|33819.97|33819.97|0
1631191700000|2021-09-09 12:48:20|33822.32|33822.32|33822.32|33822.32|33822.32|33822.32|33822.32|33822.32|0
1631191760000|2021-09-09 12:49:20|33845.75|33845.75|33845.75|33845.75|33845.75|33845.75|33845.75|33845.75|0
1631191780000|2021-09-09 12:49:40|33832.24|33832.24|33832.24|33832.24|33832.24|33832.24|33832.24|33832.24|0
1631191850000|2021-09-09 12:50:50|33849.81|33849.81|33855.67|33855.67|33855.67|33855.67|33849.81|33849.81|0
1631191860000|2021-09-09 12:51:00|33861.52|33861.52|33861.52|33861.52|33861.52|33861.52|33861.52|33861.52|0
1631191940000|2021-09-09 12:52:20|33849.81|33849.81|33849.81|33849.81|33849.81|33849.81|33849.81|33849.81|0
1631191980000|2021-09-09 12:53:00|33843.95|33843.95|33855.67|33855.67|33855.67|33855.67|33843.95|33843.95|0
1631191990000|2021-09-09 12:53:10|33861.52|33861.52|33884.95|33884.95|33884.95|33884.95|33861.52|33861.52|0
1631192050000|2021-09-09 12:54:10|33887.3|33887.3|33887.3|33887.3|33887.3|33887.3|33887.3|33887.3|0
1631192060000|2021-09-09 12:54:20|33869.73|33869.73|33869.73|33869.73|33869.73|33869.73|33869.73|33869.73|0
1631192100000|2021-09-09 12:55:00|33875.59|33875.59|33881.45|33881.45|33881.45|33881.45|33875.59|33875.59|0
1631192150000|2021-09-09 12:55:50|33863.87|33863.87|33863.87|33863.87|33863.87|33863.87|33863.87|33863.87|0
1631192210000|2021-09-09 12:56:50|33858.02|33858.02|33852.16|33852.16|33858.02|33858.02|33852.16|33852.16|0
1631192220000|2021-09-09 12:57:00|33858.02|33858.02|33858.02|33858.02|33863.87|33863.87|33858.02|33858.02|0
1631192280000|2021-09-09 12:58:00|33846.3|33846.3|33846.3|33846.3|33846.3|33846.3|33846.3|33846.3|0
1631192300000|2021-09-09 12:58:20|33851|33851|33851|33851|33851|33851|33851|33851|0
1631192390000|2021-09-09 12:59:50|33845.15|33845.15|33845.15|33845.15|33845.15|33845.15|33845.15|33845.15|0
1631192440000|2021-09-09 13:00:40|33856.86|33856.86|33874.43|33874.43|33874.43|33874.43|33856.86|33856.86|0
1631192530000|2021-09-09 13:02:10|33868.58|33868.58|33856.86|33856.86|33868.58|33868.58|33856.86|33856.86|0
1631192560000|2021-09-09 13:02:40|33862.72|33862.72|33862.72|33862.72|33862.72|33862.72|33862.72|33862.72|0
1631192580000|2021-09-09 13:03:00|33849.21|33849.21|33849.21|33849.21|33849.21|33849.21|33849.21|33849.21|0
1631192640000|2021-09-09 13:04:00|33837.49|33837.49|33855.07|33855.07|33855.07|33855.07|33837.49|33837.49|0
1631192680000|2021-09-09 13:04:40|33860.92|33860.92|33860.92|33860.92|33860.92|33860.92|33860.92|33860.92|0
1631192770000|2021-09-09 13:06:10|33843.35|33843.35|33843.35|33843.35|33843.35|33843.35|33843.35|33843.35|0
1631192800000|2021-09-09 13:06:40|33831.64|33831.64|33831.64|33831.64|33831.64|33831.64|33831.64|33831.64|0
1631192810000|2021-09-09 13:06:50|33826.93|33826.93|33826.93|33826.93|33826.93|33826.93|33826.93|33826.93|0
1631192820000|2021-09-09 13:07:00|33832.79|33832.79|33832.79|33832.79|33832.79|33832.79|33832.79|33832.79|0
1631192850000|2021-09-09 13:07:30|33846.3|33846.3|33846.3|33846.3|33846.3|33846.3|33846.3|33846.3|0
1631192910000|2021-09-09 13:08:30|33834.59|33834.59|33834.59|33834.59|33834.59|33834.59|33834.59|33834.59|0
1631193010000|2021-09-09 13:10:10|33828.73|33828.73|33815.22|33815.22|33828.73|33828.73|33815.22|33815.22|0
1631193030000|2021-09-09 13:10:30|33809.36|33809.36|33809.36|33809.36|33809.36|33809.36|33809.36|33809.36|0
1631193080000|2021-09-09 13:11:20|33803.51|33803.51|33803.51|33803.51|33803.51|33803.51|33803.51|33803.51|0
1631193140000|2021-09-09 13:12:20|33801.15|33801.15|33801.15|33801.15|33801.15|33801.15|33801.15|33801.15|0
1631193230000|2021-09-09 13:13:50|33795.3|33795.3|33795.3|33795.3|33795.3|33795.3|33795.3|33795.3|0
1631193320000|2021-09-09 13:15:20|33792.95|33792.95|33792.95|33792.95|33792.95|33792.95|33792.95|33792.95|0
1631193350000|2021-09-09 13:15:50|33795.3|33795.3|33795.3|33795.3|33795.3|33795.3|33795.3|33795.3|0
1631193360000|2021-09-09 13:16:00|33797.65|33797.65|33797.65|33797.65|33797.65|33797.65|33797.65|33797.65|0
1631193390000|2021-09-09 13:16:30|33811.16|33811.16|33824.67|33824.67|33824.67|33824.67|33811.16|33811.16|0
1631193410000|2021-09-09 13:16:50|33848.1|33848.1|33848.1|33848.1|33848.1|33848.1|33848.1|33848.1|0
1631193440000|2021-09-09 13:17:20|33836.38|33836.38|33836.38|33836.38|33836.38|33836.38|33836.38|33836.38|0
1631193450000|2021-09-09 13:17:30|33830.53|33830.53|33836.38|33836.38|33836.38|33836.38|33830.53|33830.53|0
1631193590000|2021-09-09 13:19:50|33822.87|33822.87|33836.38|33836.38|33836.38|33836.38|33822.87|33822.87|0
1631193600000|2021-09-09 13:20:00|33849.9|33849.9|33849.9|33849.9|33849.9|33849.9|33849.9|33849.9|0
1631193620000|2021-09-09 13:20:20|33838.18|33838.18|33838.18|33838.18|33838.18|33838.18|33838.18|33838.18|0
1631193630000|2021-09-09 13:20:30|33849.9|33849.9|33849.9|33849.9|33849.9|33849.9|33849.9|33849.9|0
1631193650000|2021-09-09 13:20:50|33838.18|33838.18|33838.18|33838.18|33838.18|33838.18|33838.18|33838.18|0
1631193660000|2021-09-09 13:21:00|33832.32|33832.32|33832.32|33832.32|33832.32|33832.32|33832.32|33832.32|0
1631193670000|2021-09-09 13:21:10|33826.47|33826.47|33826.47|33826.47|33826.47|33826.47|33826.47|33826.47|0
1631193710000|2021-09-09 13:21:50|33812.96|33812.96|33812.96|33812.96|33812.96|33812.96|33812.96|33812.96|0
1631193750000|2021-09-09 13:22:30|33824.67|33824.67|33824.67|33824.67|33824.67|33824.67|33824.67|33824.67|0
1631193760000|2021-09-09 13:22:40|33818.81|33818.81|33818.81|33818.81|33818.81|33818.81|33818.81|33818.81|0
1631193770000|2021-09-09 13:22:50|33824.67|33824.67|33824.67|33824.67|33824.67|33824.67|33824.67|33824.67|0
1631193790000|2021-09-09 13:23:10|33830.53|33830.53|33830.53|33830.53|33830.53|33830.53|33830.53|33830.53|0
1631193800000|2021-09-09 13:23:20|33824.67|33824.67|33824.67|33824.67|33824.67|33824.67|33824.67|33824.67|0
1631193850000|2021-09-09 13:24:10|33818.81|33818.81|33812.96|33812.96|33818.81|33818.81|33812.96|33812.96|0
1631193860000|2021-09-09 13:24:20|33807.1|33807.1|33807.1|33807.1|33807.1|33807.1|33807.1|33807.1|0
1631193940000|2021-09-09 13:25:40|33818.81|33818.81|33818.81|33818.81|33818.81|33818.81|33818.81|33818.81|0
1631193960000|2021-09-09 13:26:00|33821.16|33821.16|33821.16|33821.16|33821.16|33821.16|33821.16|33821.16|0
1631194000000|2021-09-09 13:26:40|33832.88|33832.88|33832.88|33832.88|33832.88|33832.88|33832.88|33832.88|0
1631194020000|2021-09-09 13:27:00|33835.23|33835.23|33835.23|33835.23|33835.23|33835.23|33835.23|33835.23|0
1631194040000|2021-09-09 13:27:20|33837.58|33837.58|33837.58|33837.58|33837.58|33837.58|33837.58|33837.58|0
1631194130000|2021-09-09 13:28:50|33831.72|33831.72|33831.72|33831.72|33831.72|33831.72|33831.72|33831.72|0
1631194140000|2021-09-09 13:29:00|33843.44|33843.44|33843.44|33843.44|33843.44|33843.44|33843.44|33843.44|0
1631194200000|2021-09-09 13:30:00|33837.58|33837.58|33843.44|33843.44|33843.44|33843.44|33831.72|33831.72|0
1631194210000|2021-09-09 13:30:10|33837.58|33837.58|33837.58|33837.58|33837.58|33837.58|33837.58|33837.58|0
1631194220000|2021-09-09 13:30:20|33843.44|33843.44|33843.44|33843.44|33843.44|33843.44|33843.44|33843.44|0
1631194250000|2021-09-09 13:30:50|33837.58|33837.58|33837.58|33837.58|33837.58|33837.58|33837.58|33837.58|0
1631194260000|2021-09-09 13:31:00|33831.72|33831.72|33831.72|33831.72|33831.72|33831.72|33831.72|33831.72|0
1631194270000|2021-09-09 13:31:10|33837.58|33837.58|33837.58|33837.58|33837.58|33837.58|33837.58|33837.58|0
1631194330000|2021-09-09 13:32:10|33843.44|33843.44|33849.3|33849.3|33849.3|33849.3|33843.44|33843.44|0
1631194360000|2021-09-09 13:32:40|33855.15|33855.15|33861.01|33861.01|33861.01|33861.01|33855.15|33855.15|0
1631194400000|2021-09-09 13:33:20|33884.44|33884.44|33884.44|33884.44|33884.44|33884.44|33884.44|33884.44|0
1631194430000|2021-09-09 13:33:50|33896.15|33896.15|33896.15|33896.15|33896.15|33896.15|33896.15|33896.15|0
1631194440000|2021-09-09 13:34:00|33900.86|33900.86|33898.5|33898.5|33900.86|33900.86|33898.5|33898.5|0
1631194460000|2021-09-09 13:34:20|33904.36|33904.36|33916.08|33916.08|33916.08|33916.08|33904.36|33904.36|0
1631194490000|2021-09-09 13:34:50|33904.36|33904.36|33916.08|33916.08|33916.08|33916.08|33904.36|33904.36|0
1631194500000|2021-09-09 13:35:00|33929.59|33929.59|33929.59|33929.59|33929.59|33929.59|33929.59|33929.59|0
1631194530000|2021-09-09 13:35:30|33923.73|33923.73|33923.73|33923.73|33923.73|33923.73|33923.73|33923.73|0
1631194580000|2021-09-09 13:36:20|33929.59|33929.59|33929.59|33929.59|33929.59|33929.59|33929.59|33929.59|0
1631194670000|2021-09-09 13:37:50|33941.3|33941.3|33923.73|33923.73|33941.3|33941.3|33923.73|33923.73|0
1631194680000|2021-09-09 13:38:00|33917.87|33917.87|33917.87|33917.87|33917.87|33917.87|33912.02|33912.02|0
1631194740000|2021-09-09 13:39:00|33929.59|33929.59|33935.44|33935.44|33935.44|33935.44|33929.59|33929.59|0
1631194750000|2021-09-09 13:39:10|33937.8|33937.8|33937.8|33937.8|33937.8|33937.8|33937.8|33937.8|0
1631194760000|2021-09-09 13:39:20|33931.94|33931.94|33931.94|33931.94|33931.94|33931.94|33931.94|33931.94|0
1631194800000|2021-09-09 13:40:00|33926.08|33926.08|33931.94|33931.94|33931.94|33931.94|33926.08|33926.08|0
1631194840000|2021-09-09 13:40:40|33934.29|33934.29|33934.29|33934.29|33934.29|33934.29|33934.29|33934.29|0
1631194950000|2021-09-09 13:42:30|33931.94|33931.94|33931.94|33931.94|33931.94|33931.94|33931.94|33931.94|0
1631195030000|2021-09-09 13:43:50|33914.37|33914.37|33914.37|33914.37|33914.37|33914.37|33914.37|33914.37|0
1631195040000|2021-09-09 13:44:00|33926.08|33926.08|33935.44|33935.44|33935.44|33935.44|33923.73|33923.73|0
1631195050000|2021-09-09 13:44:10|33930.74|33930.74|33930.74|33930.74|33930.74|33930.74|33930.74|33930.74|0
1631195060000|2021-09-09 13:44:20|33944.25|33944.25|33944.25|33944.25|33944.25|33944.25|33944.25|33944.25|0
1631195070000|2021-09-09 13:44:30|33971.27|33971.27|33971.27|33971.27|33971.27|33971.27|33971.27|33971.27|0
1631195110000|2021-09-09 13:45:10|33965.42|33965.42|33981.83|33981.83|33981.83|33981.83|33965.42|33965.42|0
1631195120000|2021-09-09 13:45:20|33977.13|33977.13|33977.13|33977.13|33977.13|33977.13|33977.13|33977.13|0
1631195160000|2021-09-09 13:46:00|33961.27|33961.27|33951.91|33951.91|33963.62|33963.62|33951.91|33951.91|0
1631195170000|2021-09-09 13:46:10|33954.26|33954.26|33956.61|33956.61|33956.61|33956.61|33954.26|33954.26|0
1631195180000|2021-09-09 13:46:20|33944.89|33944.89|33944.89|33944.89|33944.89|33944.89|33944.89|33944.89|0
1631195210000|2021-09-09 13:46:50|33933.18|33933.18|33933.18|33933.18|33933.18|33933.18|33933.18|33933.18|0
1631195260000|2021-09-09 13:47:40|33935.53|33935.53|33929.67|33929.67|33935.53|33935.53|33929.67|33929.67|0
1631195280000|2021-09-09 13:48:00|33935.53|33935.53|33941.39|33941.39|33941.39|33941.39|33935.53|33935.53|0
1631195300000|2021-09-09 13:48:20|33939.04|33939.04|33944.89|33944.89|33944.89|33944.89|33939.04|33939.04|0
1631195310000|2021-09-09 13:48:30|33933.18|33933.18|33921.47|33921.47|33933.18|33933.18|33921.47|33921.47|0
1631195350000|2021-09-09 13:49:10|33919.11|33919.11|33919.11|33919.11|33919.11|33919.11|33919.11|33919.11|0
1631195400000|2021-09-09 13:50:00|33924.97|33924.97|33924.97|33924.97|33924.97|33924.97|33924.97|33924.97|0
1631195420000|2021-09-09 13:50:20|33927.32|33927.32|33941.39|33941.39|33941.39|33941.39|33927.32|33927.32|0
1631195430000|2021-09-09 13:50:30|33953.1|33953.1|33941.39|33941.39|33953.1|33953.1|33941.39|33941.39|0
1631195460000|2021-09-09 13:51:00|33936.69|33936.69|33936.69|33936.69|33936.69|33936.69|33936.69|33936.69|0
1631195480000|2021-09-09 13:51:20|33923.17|33923.17|33923.17|33923.17|33923.17|33923.17|33923.17|33923.17|0
1631195500000|2021-09-09 13:51:40|33934.89|33934.89|33929.03|33929.03|33934.89|33934.89|33929.03|33929.03|0
1631195520000|2021-09-09 13:52:00|33931.38|33931.38|33933.73|33933.73|33933.73|33933.73|33929.03|33929.03|0
1631195540000|2021-09-09 13:52:20|33927.88|33927.88|33927.88|33927.88|33927.88|33927.88|33927.88|33927.88|0
1631195580000|2021-09-09 13:53:00|33922.02|33922.02|33927.88|33927.88|33927.88|33927.88|33922.02|33922.02|0
1631195630000|2021-09-09 13:53:50|33923.17|33923.17|33923.17|33923.17|33923.17|33923.17|33923.17|33923.17|0
1631195640000|2021-09-09 13:54:00|33920.82|33920.82|33920.82|33920.82|33920.82|33920.82|33920.82|33920.82|0
1631195680000|2021-09-09 13:54:40|33923.17|33923.17|33925.53|33925.53|33925.53|33925.53|33923.17|33923.17|0
1631195710000|2021-09-09 13:55:10|33919.67|33919.67|33931.38|33931.38|33931.38|33931.38|33919.67|33919.67|0
1631195730000|2021-09-09 13:55:30|33933.73|33933.73|33933.73|33933.73|33933.73|33933.73|33933.73|33933.73|0
1631195750000|2021-09-09 13:55:50|33939.59|33939.59|33939.59|33939.59|33939.59|33939.59|33939.59|33939.59|0
1631195850000|2021-09-09 13:57:30|33945.45|33945.45|33945.45|33945.45|33945.45|33945.45|33945.45|33945.45|0
1631195870000|2021-09-09 13:57:50|33957.16|33957.16|33957.16|33957.16|33957.16|33957.16|33957.16|33957.16|0
1631195920000|2021-09-09 13:58:40|33963.02|33963.02|33963.02|33963.02|33963.02|33963.02|33963.02|33963.02|0
1631195970000|2021-09-09 13:59:30|33957.16|33957.16|33957.16|33957.16|33957.16|33957.16|33957.16|33957.16|0
1631195990000|2021-09-09 13:59:50|33951.31|33951.31|33934.89|33934.89|33951.31|33951.31|33934.89|33934.89|0
1631196030000|2021-09-09 14:00:30|33940.75|33940.75|33940.75|33940.75|33940.75|33940.75|33940.75|33940.75|0
1631196050000|2021-09-09 14:00:50|33929.03|33929.03|33929.03|33929.03|33929.03|33929.03|33929.03|33929.03|0
1631196060000|2021-09-09 14:01:00|33940.75|33940.75|33940.75|33940.75|33940.75|33940.75|33940.75|33940.75|0
1631196090000|2021-09-09 14:01:30|33943.1|33943.1|33943.1|33943.1|33943.1|33943.1|33943.1|33943.1|0
1631196100000|2021-09-09 14:01:40|33948.96|33948.96|33948.96|33948.96|33948.96|33948.96|33948.96|33948.96|0
1631196140000|2021-09-09 14:02:20|33943.1|33943.1|33937.24|33937.24|33943.1|33943.1|33937.24|33937.24|0
1631196160000|2021-09-09 14:02:40|33943.1|33943.1|33943.1|33943.1|33943.1|33943.1|33943.1|33943.1|0
1631196210000|2021-09-09 14:03:30|33954.81|33954.81|33954.81|33954.81|33954.81|33954.81|33954.81|33954.81|0
1631196250000|2021-09-09 14:04:10|33957.16|33957.16|33954.81|33954.81|33957.16|33957.16|33954.81|33954.81|0
1631196320000|2021-09-09 14:05:20|33960.67|33960.67|33960.67|33960.67|33960.67|33960.67|33960.67|33960.67|0
1631196350000|2021-09-09 14:05:50|33987.69|33987.69|33987.69|33987.69|33987.69|33987.69|33987.69|33987.69|0
1631196370000|2021-09-09 14:06:10|33993.55|33993.55|33993.55|33993.55|33993.55|33993.55|33993.55|33993.55|0
1631196390000|2021-09-09 14:06:30|33975.98|33975.98|33999.41|33999.41|33999.41|33999.41|33975.98|33975.98|0
1631196430000|2021-09-09 14:07:10|33993.55|33993.55|33993.55|33993.55|33993.55|33993.55|33993.55|33993.55|0
1631196440000|2021-09-09 14:07:20|33999.41|33999.41|33999.41|33999.41|33999.41|33999.41|33999.41|33999.41|0
1631196470000|2021-09-09 14:07:50|33987.69|33987.69|33987.69|33987.69|33987.69|33987.69|33987.69|33987.69|0
1631196490000|2021-09-09 14:08:10|33981.83|33981.83|33981.83|33981.83|33981.83|33981.83|33981.83|33981.83|0
1631196510000|2021-09-09 14:08:30|34005.26|34005.26|34011.12|34011.12|34011.12|34011.12|34005.26|34005.26|0
1631196540000|2021-09-09 14:09:00|34016.98|34016.98|34016.98|34016.98|34016.98|34016.98|34016.98|34016.98|0
1631196560000|2021-09-09 14:09:20|34022.83|34022.83|34022.83|34022.83|34022.83|34022.83|34022.83|34022.83|0
1631196570000|2021-09-09 14:09:30|34028.69|34028.69|34028.69|34028.69|34028.69|34028.69|34028.69|34028.69|0
1631196580000|2021-09-09 14:09:40|34034.55|34034.55|34034.55|34034.55|34034.55|34034.55|34034.55|34034.55|0
1631196620000|2021-09-09 14:10:20|34046.26|34046.26|34046.26|34046.26|34046.26|34046.26|34046.26|34046.26|0
1631196640000|2021-09-09 14:10:40|34034.55|34034.55|34034.55|34034.55|34034.55|34034.55|34034.55|34034.55|0
1631196660000|2021-09-09 14:11:00|34032.2|34032.2|34029.85|34029.85|34032.2|34032.2|34029.85|34029.85|0
1631196730000|2021-09-09 14:12:10|34032.2|34032.2|34032.2|34032.2|34032.2|34032.2|34032.2|34032.2|0
1631196740000|2021-09-09 14:12:20|34034.55|34034.55|34034.55|34034.55|34034.55|34034.55|34034.55|34034.55|0
1631196780000|2021-09-09 14:13:00|34032.2|34032.2|34043.91|34043.91|34043.91|34043.91|34032.2|34032.2|0
1631196820000|2021-09-09 14:13:40|34032.2|34032.2|34026.34|34026.34|34032.2|34032.2|34026.34|34026.34|0
1631196830000|2021-09-09 14:13:50|34038.06|34038.06|34038.06|34038.06|34038.06|34038.06|34038.06|34038.06|0
1631196840000|2021-09-09 14:14:00|34043.91|34043.91|34048.61|34048.61|34048.61|34048.61|34043.91|34043.91|0
1631196870000|2021-09-09 14:14:30|34046.26|34046.26|34046.26|34046.26|34046.26|34046.26|34046.26|34046.26|0
1631196910000|2021-09-09 14:15:10|34057.98|34057.98|34057.98|34057.98|34057.98|34057.98|34057.98|34057.98|0
1631196940000|2021-09-09 14:15:40|34046.26|34046.26|34046.26|34046.26|34046.26|34046.26|34046.26|34046.26|0
1631197060000|2021-09-09 14:17:40|34057.98|34057.98|34057.98|34057.98|34057.98|34057.98|34057.98|34057.98|0
1631197100000|2021-09-09 14:18:20|34046.26|34046.26|34046.26|34046.26|34046.26|34046.26|34046.26|34046.26|0
1631197120000|2021-09-09 14:18:40|34048.61|34048.61|34048.61|34048.61|34048.61|34048.61|34048.61|34048.61|0
1631197140000|2021-09-09 14:19:00|34035.1|34035.1|34035.1|34035.1|34035.1|34035.1|34035.1|34035.1|0
1631197210000|2021-09-09 14:20:10|34048.61|34048.61|34048.61|34048.61|34048.61|34048.61|34048.61|34048.61|0
1631197220000|2021-09-09 14:20:20|34046.26|34046.26|34046.26|34046.26|34046.26|34046.26|34046.26|34046.26|0
1631197260000|2021-09-09 14:21:00|34040.41|34040.41|34053.92|34053.92|34053.92|34053.92|34040.41|34040.41|0
1631197280000|2021-09-09 14:21:20|34059.77|34059.77|34059.77|34059.77|34059.77|34059.77|34059.77|34059.77|0
1631197290000|2021-09-09 14:21:30|34053.92|34053.92|34059.77|34059.77|34059.77|34059.77|34053.92|34053.92|0
1631197340000|2021-09-09 14:22:20|34071.49|34071.49|34071.49|34071.49|34071.49|34071.49|34071.49|34071.49|0
1631197350000|2021-09-09 14:22:30|34077.35|34077.35|34077.35|34077.35|34077.35|34077.35|34077.35|34077.35|0
1631197380000|2021-09-09 14:23:00|34065.63|34065.63|34065.63|34065.63|34065.63|34065.63|34065.63|34065.63|0
1631197410000|2021-09-09 14:23:30|34067.98|34067.98|34067.98|34067.98|34067.98|34067.98|34067.98|34067.98|0
1631197420000|2021-09-09 14:23:40|34079.7|34079.7|34085.55|34085.55|34085.55|34085.55|34079.7|34079.7|0
1631197430000|2021-09-09 14:23:50|34097.27|34097.27|34097.27|34097.27|34097.27|34097.27|34097.27|34097.27|0
1631197440000|2021-09-09 14:24:00|34103.13|34103.13|34103.13|34103.13|34103.13|34103.13|34103.13|34103.13|0
1631197460000|2021-09-09 14:24:20|34112.53|34112.53|34109.03|34109.03|34114.88|34114.88|34109.03|34109.03|0
1631197470000|2021-09-09 14:24:30|34113.73|34113.73|34111.38|34111.38|34113.73|34113.73|34111.38|34111.38|0
1631197500000|2021-09-09 14:25:00|34113.73|34113.73|34118.43|34118.43|34123.13|34123.13|34113.73|34113.73|0
1631197530000|2021-09-09 14:25:30|34123.13|34123.13|34125.48|34125.48|34125.48|34125.48|34123.13|34123.13|0
1631197540000|2021-09-09 14:25:40|34127.83|34127.83|34127.83|34127.83|34127.83|34127.83|34127.83|34127.83|0
1631197600000|2021-09-09 14:26:40|34139.55|34139.55|34139.55|34139.55|34139.55|34139.55|34139.55|34139.55|0
1631197690000|2021-09-09 14:28:10|34133.69|34133.69|34133.69|34133.69|34133.69|34133.69|34133.69|34133.69|0
1631197820000|2021-09-09 14:30:20|34147.2|34147.2|34147.2|34147.2|34147.2|34147.2|34147.2|34147.2|0
1631197830000|2021-09-09 14:30:30|34144.85|34144.85|34137.8|34137.8|34144.85|34144.85|34137.8|34137.8|0
1631197850000|2021-09-09 14:30:50|34142.5|34142.5|34149.55|34149.55|34155.41|34155.41|34142.5|34142.5|0
1631197880000|2021-09-09 14:31:20|34142.5|34142.5|34142.5|34142.5|34142.5|34142.5|34142.5|34142.5|0
1631197890000|2021-09-09 14:31:30|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|0
1631197910000|2021-09-09 14:31:50|34140.15|34140.15|34163.58|34163.58|34163.58|34163.58|34140.15|34140.15|0
1631197920000|2021-09-09 14:32:00|34175.29|34175.29|34181.15|34181.15|34181.15|34181.15|34175.29|34175.29|0
1631197950000|2021-09-09 14:32:30|34187.01|34187.01|34204.58|34204.58|34204.58|34204.58|34187.01|34187.01|0
1631197960000|2021-09-09 14:32:40|34198.72|34198.72|34197.57|34197.57|34198.72|34198.72|34192.86|34192.86|0
1631197980000|2021-09-09 14:33:00|34191.71|34191.71|34191.71|34191.71|34191.71|34191.71|34191.71|34191.71|0
1631198030000|2021-09-09 14:33:50|34205.22|34205.22|34205.22|34205.22|34205.22|34205.22|34205.22|34205.22|0
1631198040000|2021-09-09 14:34:00|34193.51|34193.51|34193.51|34193.51|34193.51|34193.51|34193.51|34193.51|0
1631198060000|2021-09-09 14:34:20|34199.36|34199.36|34199.36|34199.36|34199.36|34199.36|34199.36|34199.36|0
1631198130000|2021-09-09 14:35:30|34205.22|34205.22|34205.22|34205.22|34205.22|34205.22|34205.22|34205.22|0
1631198190000|2021-09-09 14:36:30|34202.87|34202.87|34202.87|34202.87|34202.87|34202.87|34202.87|34202.87|0
1631198210000|2021-09-09 14:36:50|34209.92|34209.92|34207.57|34207.57|34212.27|34212.27|34207.57|34207.57|0
1631198220000|2021-09-09 14:37:00|34225.14|34225.14|34225.14|34225.14|34225.14|34225.14|34225.14|34225.14|0
1631198230000|2021-09-09 14:37:10|34227.49|34227.49|34227.49|34227.49|34227.49|34227.49|34227.49|34227.49|0
1631198250000|2021-09-09 14:37:30|34239.21|34239.21|34245.07|34245.07|34245.07|34245.07|34239.21|34239.21|0
1631198260000|2021-09-09 14:37:40|34250.92|34250.92|34250.92|34250.92|34250.92|34250.92|34250.92|34250.92|0
1631198300000|2021-09-09 14:38:20|34256.78|34256.78|34256.78|34256.78|34256.78|34256.78|34256.78|34256.78|0
1631198310000|2021-09-09 14:38:30|34270.29|34270.29|34270.29|34270.29|34270.29|34270.29|34270.29|34270.29|0
1631198370000|2021-09-09 14:39:30|34272.64|34272.64|34270.29|34270.29|34272.64|34272.64|34270.29|34270.29|0
1631198390000|2021-09-09 14:39:50|34276.15|34276.15|34276.15|34276.15|34276.15|34276.15|34276.15|34276.15|0
1631198410000|2021-09-09 14:40:10|34282.01|34282.01|34276.15|34276.15|34282.01|34282.01|34276.15|34276.15|0
1631198420000|2021-09-09 14:40:20|34282.01|34282.01|34282.01|34282.01|34282.01|34282.01|34282.01|34282.01|0
1631198480000|2021-09-09 14:41:20|34287.86|34287.86|34299.58|34299.58|34299.58|34299.58|34287.86|34287.86|0
1631198570000|2021-09-09 14:42:50|34301.93|34301.93|34299.58|34299.58|34301.93|34301.93|34299.58|34299.58|0
1631198710000|2021-09-09 14:45:10|34304.28|34304.28|34304.28|34304.28|34304.28|34304.28|34304.28|34304.28|0
1631198750000|2021-09-09 14:45:50|34299.58|34299.58|34297.23|34297.23|34299.58|34299.58|34297.23|34297.23|0
1631198830000|2021-09-09 14:47:10|34279.65|34279.65|34285.51|34285.51|34285.51|34285.51|34279.65|34279.65|0
1631198840000|2021-09-09 14:47:20|34297.23|34297.23|34297.23|34297.23|34297.23|34297.23|34297.23|34297.23|0
1631198860000|2021-09-09 14:47:40|34303.08|34303.08|34297.23|34297.23|34303.08|34303.08|34297.23|34297.23|0
1631198900000|2021-09-09 14:48:20|34299.58|34299.58|34296.07|34296.07|34301.93|34301.93|34296.07|34296.07|0
1631198910000|2021-09-09 14:48:30|34293.72|34293.72|34293.72|34293.72|34293.72|34293.72|34293.72|34293.72|0
1631198930000|2021-09-09 14:48:50|34287.86|34287.86|34287.86|34287.86|34287.86|34287.86|34287.86|34287.86|0
1631198950000|2021-09-09 14:49:10|34305.43|34305.43|34305.43|34305.43|34305.43|34305.43|34305.43|34305.43|0
1631198990000|2021-09-09 14:49:50|34293.72|34293.72|34293.72|34293.72|34293.72|34293.72|34293.72|34293.72|0
1631199010000|2021-09-09 14:50:10|34305.43|34305.43|34305.43|34305.43|34305.43|34305.43|34305.43|34305.43|0
1631199030000|2021-09-09 14:50:30|34299.58|34299.58|34299.58|34299.58|34299.58|34299.58|34299.58|34299.58|0
1631199160000|2021-09-09 14:52:40|34297.23|34297.23|34313.64|34313.64|34313.64|34313.64|34297.23|34297.23|0
1631199180000|2021-09-09 14:53:00|34301.93|34301.93|34301.93|34301.93|34301.93|34301.93|34301.93|34301.93|0
1631199200000|2021-09-09 14:53:20|34290.21|34290.21|34290.21|34290.21|34290.21|34290.21|34290.21|34290.21|0
1631199230000|2021-09-09 14:53:50|34276.7|34276.7|34276.7|34276.7|34276.7|34276.7|34276.7|34276.7|0
1631199270000|2021-09-09 14:54:30|34282.56|34282.56|34282.56|34282.56|34282.56|34282.56|34282.56|34282.56|0
1631199280000|2021-09-09 14:54:40|34269.05|34269.05|34269.05|34269.05|34269.05|34269.05|34269.05|34269.05|0
1631199290000|2021-09-09 14:54:50|34274.91|34274.91|34274.91|34274.91|34274.91|34274.91|34274.91|34274.91|0
1631199320000|2021-09-09 14:55:20|34269.05|34269.05|34269.05|34269.05|34269.05|34269.05|34269.05|34269.05|0
1631199360000|2021-09-09 14:56:00|34282.56|34282.56|34282.56|34282.56|34282.56|34282.56|34282.56|34282.56|0
1631199410000|2021-09-09 14:56:50|34276.7|34276.7|34276.7|34276.7|34276.7|34276.7|34276.7|34276.7|0
1631199440000|2021-09-09 14:57:20|34264.99|34264.99|34264.99|34264.99|34264.99|34264.99|34264.99|34264.99|0
1631199480000|2021-09-09 14:58:00|34278.5|34278.5|34278.5|34278.5|34278.5|34278.5|34278.5|34278.5|0
1631199490000|2021-09-09 14:58:10|34305.52|34305.52|34305.52|34305.52|34305.52|34305.52|34305.52|34305.52|0
1631199510000|2021-09-09 14:58:30|34299.66|34299.66|34299.66|34299.66|34299.66|34299.66|34299.66|34299.66|0
1631199540000|2021-09-09 14:59:00|34297.31|34297.31|34297.31|34297.31|34297.31|34297.31|34297.31|34297.31|0
1631199550000|2021-09-09 14:59:10|34285.6|34285.6|34285.6|34285.6|34285.6|34285.6|34285.6|34285.6|0
1631199600000|2021-09-09 15:00:00|34273.88|34273.88|34279.74|34279.74|34279.74|34279.74|34273.88|34273.88|0
1631199620000|2021-09-09 15:00:20|34291.46|34291.46|34291.46|34291.46|34291.46|34291.46|34291.46|34291.46|0
1631199650000|2021-09-09 15:00:50|34303.17|34303.17|34297.31|34297.31|34303.17|34303.17|34297.31|34297.31|0
1631199660000|2021-09-09 15:01:00|34283.8|34283.8|34283.8|34283.8|34283.8|34283.8|34283.8|34283.8|0
1631199700000|2021-09-09 15:01:40|34289.66|34289.66|34289.66|34289.66|34289.66|34289.66|34289.66|34289.66|0
1631199710000|2021-09-09 15:01:50|34301.37|34301.37|34301.37|34301.37|34301.37|34301.37|34301.37|34301.37|0
1631199770000|2021-09-09 15:02:50|34296.67|34296.67|34290.81|34290.81|34296.67|34296.67|34290.81|34290.81|0
1631199780000|2021-09-09 15:03:00|34302.53|34302.53|34302.53|34302.53|34302.53|34302.53|34302.53|34302.53|0
1631199790000|2021-09-09 15:03:10|34284.96|34284.96|34282.61|34282.61|34284.96|34284.96|34282.61|34282.61|0
1631199830000|2021-09-09 15:03:50|34276.75|34276.75|34276.75|34276.75|34276.75|34276.75|34276.75|34276.75|0
1631199840000|2021-09-09 15:04:00|34279.1|34279.1|34279.1|34279.1|34279.1|34279.1|34279.1|34279.1|0
1631199870000|2021-09-09 15:04:30|34284.96|34284.96|34290.81|34290.81|34290.81|34290.81|34284.96|34284.96|0
1631199910000|2021-09-09 15:05:10|34286.11|34286.11|34286.11|34286.11|34286.11|34286.11|34286.11|34286.11|0
1631199920000|2021-09-09 15:05:20|34280.26|34280.26|34280.26|34280.26|34280.26|34280.26|34280.26|34280.26|0
1631200060000|2021-09-09 15:07:40|34286.11|34286.11|34276.75|34276.75|34286.11|34286.11|34274.4|34274.4|0
1631200100000|2021-09-09 15:08:20|34272.05|34272.05|34272.05|34272.05|34272.05|34272.05|34272.05|34272.05|0
1631200140000|2021-09-09 15:09:00|34295.48|34295.48|34301.33|34301.33|34301.33|34301.33|34295.48|34295.48|0
1631200160000|2021-09-09 15:09:20|34295.48|34295.48|34295.48|34295.48|34295.48|34295.48|34295.48|34295.48|0
1631200230000|2021-09-09 15:10:30|34289.62|34289.62|34289.62|34289.62|34289.62|34289.62|34289.62|34289.62|0
1631200240000|2021-09-09 15:10:40|34283.76|34283.76|34283.76|34283.76|34283.76|34283.76|34283.76|34283.76|0
1631200260000|2021-09-09 15:11:00|34289.62|34289.62|34289.62|34289.62|34289.62|34289.62|34289.62|34289.62|0
1631200300000|2021-09-09 15:11:40|34277.9|34277.9|34275.55|34275.55|34277.9|34277.9|34275.55|34275.55|0
1631200310000|2021-09-09 15:11:50|34269.7|34269.7|34269.7|34269.7|34269.7|34269.7|34269.7|34269.7|0
1631200320000|2021-09-09 15:12:00|34275.55|34275.55|34275.55|34275.55|34275.55|34275.55|34275.55|34275.55|0
1631200410000|2021-09-09 15:13:30|34281.41|34281.41|34281.41|34281.41|34281.41|34281.41|34275.55|34275.55|0
1631200420000|2021-09-09 15:13:40|34275.55|34275.55|34275.55|34275.55|34275.55|34275.55|34275.55|34275.55|0
1631200440000|2021-09-09 15:14:00|34281.41|34281.41|34281.41|34281.41|34281.41|34281.41|34281.41|34281.41|0
1631200470000|2021-09-09 15:14:30|34283.76|34283.76|34267.9|34267.9|34283.76|34283.76|34267.9|34267.9|0
1631200500000|2021-09-09 15:15:00|34273.76|34273.76|34273.76|34273.76|34273.76|34273.76|34273.76|34273.76|0
1631200510000|2021-09-09 15:15:10|34271.4|34271.4|34265.55|34265.55|34271.4|34271.4|34265.55|34265.55|0
1631200520000|2021-09-09 15:15:20|34259.69|34259.69|34259.69|34259.69|34259.69|34259.69|34259.69|34259.69|0
1631200570000|2021-09-09 15:16:10|34265.55|34265.55|34265.55|34265.55|34265.55|34265.55|34265.55|34265.55|0
1631200600000|2021-09-09 15:16:40|34259.69|34259.69|34259.69|34259.69|34259.69|34259.69|34259.69|34259.69|0
1631200620000|2021-09-09 15:17:00|34247.98|34247.98|34261.49|34261.49|34261.49|34261.49|34247.98|34247.98|0
1631200640000|2021-09-09 15:17:20|34273.2|34273.2|34273.2|34273.2|34273.2|34273.2|34273.2|34273.2|0
1631200660000|2021-09-09 15:17:40|34275.55|34275.55|34280.26|34280.26|34280.26|34280.26|34275.55|34275.55|0
1631200670000|2021-09-09 15:17:50|34266.74|34266.74|34266.74|34266.74|34266.74|34266.74|34266.74|34266.74|0
1631200680000|2021-09-09 15:18:00|34278.46|34278.46|34278.46|34278.46|34278.46|34278.46|34278.46|34278.46|0
1631200690000|2021-09-09 15:18:10|34276.11|34276.11|34264.39|34264.39|34276.11|34276.11|34264.39|34264.39|0
1631200700000|2021-09-09 15:18:20|34252.68|34252.68|34252.68|34252.68|34252.68|34252.68|34252.68|34252.68|0
1631200720000|2021-09-09 15:18:40|34266.19|34266.19|34266.19|34266.19|34266.19|34266.19|34266.19|34266.19|0
1631200740000|2021-09-09 15:19:00|34279.7|34279.7|34282.05|34282.05|34282.05|34282.05|34279.7|34279.7|0
1631200750000|2021-09-09 15:19:10|34268.54|34268.54|34268.54|34268.54|34268.54|34268.54|34268.54|34268.54|0
1631200760000|2021-09-09 15:19:20|34282.05|34282.05|34282.05|34282.05|34282.05|34282.05|34282.05|34282.05|0
1631200770000|2021-09-09 15:19:30|34287.91|34287.91|34274.4|34274.4|34287.91|34287.91|34274.4|34274.4|0
1631200780000|2021-09-09 15:19:40|34268.54|34268.54|34268.54|34268.54|34268.54|34268.54|34268.54|34268.54|0
1631200790000|2021-09-09 15:19:50|34266.19|34266.19|34279.7|34279.7|34279.7|34279.7|34266.19|34266.19|0
1631200800000|2021-09-09 15:20:00|34267.99|34267.99|34267.99|34267.99|34267.99|34267.99|34267.99|34267.99|0
1631200830000|2021-09-09 15:20:30|34265.63|34265.63|34265.63|34265.63|34265.63|34265.63|34265.63|34265.63|0
1631200840000|2021-09-09 15:20:40|34259.78|34259.78|34259.78|34259.78|34259.78|34259.78|34259.78|34259.78|0
1631200850000|2021-09-09 15:20:50|34265.63|34265.63|34249.77|34249.77|34265.63|34265.63|34249.77|34249.77|0
1631200860000|2021-09-09 15:21:00|34238.06|34238.06|34243.92|34243.92|34243.92|34243.92|34238.06|34238.06|0
1631200890000|2021-09-09 15:21:30|34238.06|34238.06|34238.06|34238.06|34238.06|34238.06|34238.06|34238.06|0
1631200910000|2021-09-09 15:21:50|34249.77|34249.77|34249.77|34249.77|34249.77|34249.77|34249.77|34249.77|0
1631200920000|2021-09-09 15:22:00|34263.28|34263.28|34263.28|34263.28|34263.28|34263.28|34263.28|34263.28|0
1631200930000|2021-09-09 15:22:10|34269.14|34269.14|34269.14|34269.14|34269.14|34269.14|34269.14|34269.14|0
1631200940000|2021-09-09 15:22:20|34263.28|34263.28|34263.28|34263.28|34263.28|34263.28|34263.28|34263.28|0
1631200950000|2021-09-09 15:22:30|34257.43|34257.43|34243.92|34243.92|34257.43|34257.43|34243.92|34243.92|0
1631201030000|2021-09-09 15:23:50|34232.2|34232.2|34232.2|34232.2|34232.2|34232.2|34232.2|34232.2|0
1631201040000|2021-09-09 15:24:00|34226.34|34226.34|34226.34|34226.34|34226.34|34226.34|34226.34|34226.34|0
1631201060000|2021-09-09 15:24:20|34228.7|34228.7|34238.06|34238.06|34238.06|34238.06|34226.34|34226.34|0
1631201120000|2021-09-09 15:25:20|34251.57|34251.57|34251.57|34251.57|34251.57|34251.57|34251.57|34251.57|0
1631201150000|2021-09-09 15:25:50|34253.92|34253.92|34224.55|34224.55|34253.92|34253.92|34224.55|34224.55|0
1631201200000|2021-09-09 15:26:40|34206.98|34206.98|34212.83|34212.83|34212.83|34212.83|34206.98|34206.98|0
1631201280000|2021-09-09 15:28:00|34218.69|34218.69|34218.69|34218.69|34218.69|34218.69|34218.69|34218.69|0
1631201310000|2021-09-09 15:28:30|34224.55|34224.55|34224.55|34224.55|34224.55|34224.55|34224.55|34224.55|0
1631201320000|2021-09-09 15:28:40|34222.2|34222.2|34222.2|34222.2|34222.2|34222.2|34222.2|34222.2|0
1631201340000|2021-09-09 15:29:00|34235.71|34235.71|34241.56|34241.56|34241.56|34241.56|34235.71|34235.71|0
1631201360000|2021-09-09 15:29:20|34235.71|34235.71|34227.5|34227.5|34235.71|34235.71|34227.5|34227.5|0
1631201390000|2021-09-09 15:29:50|34213.99|34213.99|34235.71|34235.71|34235.71|34235.71|34213.99|34213.99|0
1631258110000|2021-09-10 07:15:10|34617.15|34617.15|34628.87|34628.87|34628.87|34628.87|34617.15|34617.15|0
1631258120000|2021-09-10 07:15:20|34617.15|34617.15|34617.15|34617.15|34617.15|34617.15|34617.15|34617.15|0
1631258130000|2021-09-10 07:15:30|34611.3|34611.3|34617.15|34617.15|34617.15|34617.15|34611.3|34611.3|0
1631258140000|2021-09-10 07:15:40|34623.01|34623.01|34623.01|34623.01|34623.01|34623.01|34623.01|34623.01|0
1631258150000|2021-09-10 07:15:50|34628.87|34628.87|34628.87|34628.87|34628.87|34628.87|34628.87|34628.87|0
1631258160000|2021-09-10 07:16:00|34617.15|34617.15|34617.15|34617.15|34617.15|34617.15|34617.15|34617.15|0
1631258220000|2021-09-10 07:17:00|34582.01|34582.01|34576.15|34576.15|34582.01|34582.01|34576.15|34576.15|0
1631258240000|2021-09-10 07:17:20|34589.67|34589.67|34603.18|34603.18|34603.18|34603.18|34589.67|34589.67|0
1631258370000|2021-09-10 07:19:30|34600.83|34600.83|34600.83|34600.83|34600.83|34600.83|34600.83|34600.83|0
1631258480000|2021-09-10 07:21:20|34583.25|34583.25|34583.25|34583.25|34583.25|34583.25|34583.25|34583.25|0
1631258510000|2021-09-10 07:21:50|34577.4|34577.4|34577.4|34577.4|34577.4|34577.4|34577.4|34577.4|0
1631258570000|2021-09-10 07:22:50|34553.97|34553.97|34553.97|34553.97|34553.97|34553.97|34553.97|34553.97|0
1631258580000|2021-09-10 07:23:00|34536.4|34536.4|34536.4|34536.4|34536.4|34536.4|34536.4|34536.4|0
1631258620000|2021-09-10 07:23:40|34512.97|34512.97|34512.97|34512.97|34512.97|34512.97|34512.97|34512.97|0
1631258640000|2021-09-10 07:24:00|34548.11|34548.11|34548.11|34548.11|34548.11|34548.11|34548.11|34548.11|0
1631258690000|2021-09-10 07:24:50|34553.97|34553.97|34553.97|34553.97|34553.97|34553.97|34553.97|34553.97|0
1631258750000|2021-09-10 07:25:50|34559.82|34559.82|34559.82|34559.82|34559.82|34559.82|34559.82|34559.82|0
1631258760000|2021-09-10 07:26:00|34565.68|34565.68|34571.54|34571.54|34571.54|34571.54|34565.68|34565.68|0
1631258830000|2021-09-10 07:27:10|34583.25|34583.25|34583.25|34583.25|34583.25|34583.25|34583.25|34583.25|0
1631258840000|2021-09-10 07:27:20|34594.97|34594.97|34594.97|34594.97|34594.97|34594.97|34594.97|34594.97|0
1631258880000|2021-09-10 07:28:00|34600.83|34600.83|34600.83|34600.83|34600.83|34600.83|34600.83|34600.83|0
1631258930000|2021-09-10 07:28:50|34598.47|34598.47|34596.12|34596.12|34598.47|34598.47|34596.12|34596.12|0
1631258960000|2021-09-10 07:29:20|34609.63|34609.63|34609.63|34609.63|34609.63|34609.63|34609.63|34609.63|0
1631258990000|2021-09-10 07:29:50|34615.49|34615.49|34615.49|34615.49|34615.49|34615.49|34615.49|34615.49|0
1631259010000|2021-09-10 07:30:10|34629|34629|34629|34629|34629|34629|34629|34629|0
1631259020000|2021-09-10 07:30:20|34634.86|34634.86|34634.86|34634.86|34634.86|34634.86|34634.86|34634.86|0
1631259060000|2021-09-10 07:31:00|34629|34629|34617.29|34617.29|34629|34629|34617.29|34617.29|0
1631259220000|2021-09-10 07:33:40|34629|34629|34629|34629|34629|34629|34629|34629|0
1631259390000|2021-09-10 07:36:30|34615.49|34615.49|34615.49|34615.49|34615.49|34615.49|34615.49|34615.49|0
1631259460000|2021-09-10 07:37:40|34621.35|34621.35|34621.35|34621.35|34621.35|34621.35|34621.35|34621.35|0
1631259540000|2021-09-10 07:39:00|34633.06|34633.06|34627.21|34627.21|34633.06|34633.06|34627.21|34627.21|0
1631259580000|2021-09-10 07:39:40|34615.49|34615.49|34615.49|34615.49|34615.49|34615.49|34615.49|34615.49|0
1631259590000|2021-09-10 07:39:50|34603.78|34603.78|34603.78|34603.78|34603.78|34603.78|34603.78|34603.78|0
1631259600000|2021-09-10 07:40:00|34590.27|34590.27|34590.27|34590.27|34590.27|34590.27|34590.27|34590.27|0
1631259620000|2021-09-10 07:40:20|34587.91|34587.91|34587.91|34587.91|34587.91|34587.91|34587.91|34587.91|0
1631259720000|2021-09-10 07:42:00|34558.63|34558.63|34558.63|34558.63|34558.63|34558.63|34558.63|34558.63|0
1631259820000|2021-09-10 07:43:40|34576.2|34576.2|34576.2|34576.2|34576.2|34576.2|34576.2|34576.2|0
1631259990000|2021-09-10 07:46:30|34564.49|34564.49|34546.91|34546.91|34564.49|34564.49|34546.91|34546.91|0
1631260050000|2021-09-10 07:47:30|34558.63|34558.63|34558.63|34558.63|34558.63|34558.63|34558.63|34558.63|0
1631260070000|2021-09-10 07:47:50|34572.14|34572.14|34572.14|34572.14|34572.14|34572.14|34572.14|34572.14|0
1631260110000|2021-09-10 07:48:30|34585.65|34585.65|34585.65|34585.65|34585.65|34585.65|34585.65|34585.65|0
1631260140000|2021-09-10 07:49:00|34591.51|34591.51|34591.51|34591.51|34591.51|34591.51|34591.51|34591.51|0
1631260200000|2021-09-10 07:50:00|34586.81|34586.81|34586.81|34586.81|34586.81|34586.81|34586.81|34586.81|0
1631260330000|2021-09-10 07:52:10|34592.66|34592.66|34592.66|34592.66|34592.66|34592.66|34592.66|34592.66|0
1631260380000|2021-09-10 07:53:00|34580.95|34580.95|34580.95|34580.95|34580.95|34580.95|34580.95|34580.95|0
1631260680000|2021-09-10 07:58:00|34598.52|34598.52|34598.52|34598.52|34598.52|34598.52|34598.52|34598.52|0
1631260740000|2021-09-10 07:59:00|34604.38|34604.38|34598.52|34598.52|34604.38|34604.38|34598.52|34598.52|0
1631260760000|2021-09-10 07:59:20|34592.66|34592.66|34592.66|34592.66|34592.66|34592.66|34592.66|34592.66|0
1631260790000|2021-09-10 07:59:50|34580.95|34580.95|34580.95|34580.95|34580.95|34580.95|34580.95|34580.95|0
1631260800000|2021-09-10 08:00:00|34569.23|34569.23|34563.38|34563.38|34569.23|34569.23|34545.81|34545.81|0
1631260810000|2021-09-10 08:00:10|34561.03|34561.03|34537.6|34537.6|34561.03|34561.03|34537.6|34537.6|0
1631260830000|2021-09-10 08:00:30|34525.88|34525.88|34525.88|34525.88|34525.88|34525.88|34525.88|34525.88|0
1631260880000|2021-09-10 08:01:20|34514.17|34514.17|34514.17|34514.17|34514.17|34514.17|34514.17|34514.17|0
1631260900000|2021-09-10 08:01:40|34518.87|34518.87|34511.82|34511.82|34518.87|34518.87|34511.82|34511.82|0
1631260940000|2021-09-10 08:02:20|34502.41|34502.41|34500.06|34500.06|34502.41|34502.41|34500.06|34500.06|0
1631261020000|2021-09-10 08:03:40|34497.71|34497.71|34497.71|34497.71|34497.71|34497.71|34497.71|34497.71|0
1631261030000|2021-09-10 08:03:50|34500.06|34500.06|34502.41|34502.41|34502.41|34502.41|34500.06|34500.06|0
1631261050000|2021-09-10 08:04:10|34496.55|34496.55|34496.55|34496.55|34496.55|34496.55|34496.55|34496.55|0
1631261100000|2021-09-10 08:05:00|34502.41|34502.41|34502.41|34502.41|34502.41|34502.41|34502.41|34502.41|0
1631261180000|2021-09-10 08:06:20|34500.06|34500.06|34509.47|34509.47|34509.47|34509.47|34500.06|34500.06|0
1631261240000|2021-09-10 08:07:20|34527.04|34527.04|34521.18|34521.18|34527.04|34527.04|34521.18|34521.18|0
1631261340000|2021-09-10 08:09:00|34509.47|34509.47|34509.47|34509.47|34509.47|34509.47|34509.47|34509.47|0
1631261360000|2021-09-10 08:09:20|34514.17|34514.17|34514.17|34514.17|34514.17|34514.17|34514.17|34514.17|0
1631261610000|2021-09-10 08:13:30|34511.82|34511.82|34511.82|34511.82|34511.82|34511.82|34511.82|34511.82|0
1631261640000|2021-09-10 08:14:00|34509.47|34509.47|34509.47|34509.47|34509.47|34509.47|34509.47|34509.47|0
1631261650000|2021-09-10 08:14:10|34504.76|34504.76|34504.76|34504.76|34504.76|34504.76|34504.76|34504.76|0
1631261670000|2021-09-10 08:14:30|34493.05|34493.05|34493.05|34493.05|34493.05|34493.05|34493.05|34493.05|0
1631261700000|2021-09-10 08:15:00|34504.76|34504.76|34504.76|34504.76|34504.76|34504.76|34504.76|34504.76|0
1631261750000|2021-09-10 08:15:50|34509.47|34509.47|34509.47|34509.47|34509.47|34509.47|34509.47|34509.47|0
1631262000000|2021-09-10 08:20:00|34538.75|34538.75|34538.75|34538.75|34538.75|34538.75|34538.75|34538.75|0
1631262220000|2021-09-10 08:23:40|34556.32|34556.32|34556.32|34556.32|34556.32|34556.32|34556.32|34556.32|0
1631262400000|2021-09-10 08:26:40|34550.47|34550.47|34544.61|34544.61|34550.47|34550.47|34544.61|34544.61|0
1631262450000|2021-09-10 08:27:30|34538.75|34538.75|34538.75|34538.75|34538.75|34538.75|34538.75|34538.75|0
1631262470000|2021-09-10 08:27:50|34521.18|34521.18|34521.18|34521.18|34521.18|34521.18|34521.18|34521.18|0
1631262520000|2021-09-10 08:28:40|34509.47|34509.47|34509.47|34509.47|34509.47|34509.47|34509.47|34509.47|0
1631262550000|2021-09-10 08:29:10|34514.17|34514.17|34514.17|34514.17|34514.17|34514.17|34514.17|34514.17|0
1631262560000|2021-09-10 08:29:20|34509.47|34509.47|34509.47|34509.47|34509.47|34509.47|34509.47|34509.47|0
1631262620000|2021-09-10 08:30:20|34515.32|34515.32|34538.75|34538.75|34538.75|34538.75|34515.32|34515.32|0
1631262700000|2021-09-10 08:31:40|34543.45|34543.45|34538.75|34538.75|34543.45|34543.45|34538.75|34538.75|0
1631262710000|2021-09-10 08:31:50|34536.4|34536.4|34536.4|34536.4|34536.4|34536.4|34536.4|34536.4|0
1631262770000|2021-09-10 08:32:50|34542.26|34542.26|34536.4|34536.4|34542.26|34542.26|34536.4|34536.4|0
1631262870000|2021-09-10 08:34:30|34541.1|34541.1|34541.1|34541.1|34541.1|34541.1|34541.1|34541.1|0
1631263010000|2021-09-10 08:36:50|34564.53|34564.53|34564.53|34564.53|34564.53|34564.53|34564.53|34564.53|0
1631263230000|2021-09-10 08:40:30|34566.88|34566.88|34566.88|34566.88|34566.88|34566.88|34566.88|34566.88|0
1631263240000|2021-09-10 08:40:40|34590.31|34590.31|34590.31|34590.31|34590.31|34590.31|34590.31|34590.31|0
1631263290000|2021-09-10 08:41:30|34584.45|34584.45|34584.45|34584.45|34584.45|34584.45|34584.45|34584.45|0
1631263350000|2021-09-10 08:42:30|34586.81|34586.81|34586.81|34586.81|34586.81|34586.81|34586.81|34586.81|0
1631263370000|2021-09-10 08:42:50|34610.23|34610.23|34610.23|34610.23|34610.23|34610.23|34610.23|34610.23|0
1631263460000|2021-09-10 08:44:20|34616.09|34616.09|34616.09|34616.09|34616.09|34616.09|34616.09|34616.09|0
1631263660000|2021-09-10 08:47:40|34610.23|34610.23|34616.09|34616.09|34616.09|34616.09|34610.23|34610.23|0
1631263730000|2021-09-10 08:48:50|34627.81|34627.81|34627.81|34627.81|34627.81|34627.81|34627.81|34627.81|0
1631263780000|2021-09-10 08:49:40|34651.23|34651.23|34645.38|34645.38|34651.23|34651.23|34645.38|34645.38|0
1631263790000|2021-09-10 08:49:50|34639.52|34639.52|34639.52|34639.52|34639.52|34639.52|34639.52|34639.52|0
1631263830000|2021-09-10 08:50:30|34634.82|34634.82|34634.82|34634.82|34634.82|34634.82|34634.82|34634.82|0
1631263870000|2021-09-10 08:51:10|34632.47|34632.47|34632.47|34632.47|34632.47|34632.47|34632.47|34632.47|0
1631263940000|2021-09-10 08:52:20|34634.82|34634.82|34634.82|34634.82|34634.82|34634.82|34634.82|34634.82|0
1631264120000|2021-09-10 08:55:20|34640.68|34640.68|34640.68|34640.68|34640.68|34640.68|34640.68|34640.68|0
1631264130000|2021-09-10 08:55:30|34646.53|34646.53|34646.53|34646.53|34646.53|34646.53|34646.53|34646.53|0
1631264160000|2021-09-10 08:56:00|34658.25|34658.25|34658.25|34658.25|34658.25|34658.25|34658.25|34658.25|0
1631264170000|2021-09-10 08:56:10|34662.95|34662.95|34655.9|34655.9|34662.95|34662.95|34655.9|34655.9|0
1631264190000|2021-09-10 08:56:30|34651.19|34651.19|34648.84|34648.84|34651.19|34651.19|34648.84|34648.84|0
1631264240000|2021-09-10 08:57:20|34654.7|34654.7|34654.7|34654.7|34654.7|34654.7|34654.7|34654.7|0
1631264260000|2021-09-10 08:57:40|34659.4|34659.4|34659.4|34659.4|34659.4|34659.4|34659.4|34659.4|0
1631264280000|2021-09-10 08:58:00|34671.12|34671.12|34671.12|34671.12|34671.12|34671.12|34671.12|34671.12|0
1631264330000|2021-09-10 08:58:50|34676.97|34676.97|34665.26|34665.26|34676.97|34676.97|34665.26|34665.26|0
1631264460000|2021-09-10 09:01:00|34667.61|34667.61|34679.32|34679.32|34679.32|34679.32|34667.61|34667.61|0
1631264530000|2021-09-10 09:02:10|34691.04|34691.04|34691.04|34691.04|34691.04|34691.04|34691.04|34691.04|0
1631264540000|2021-09-10 09:02:20|34696.9|34696.9|34696.9|34696.9|34696.9|34696.9|34696.9|34696.9|0
1631264650000|2021-09-10 09:04:10|34702.75|34702.75|34702.75|34702.75|34702.75|34702.75|34702.75|34702.75|0
1631264660000|2021-09-10 09:04:20|34696.9|34696.9|34696.9|34696.9|34696.9|34696.9|34696.9|34696.9|0
1631264790000|2021-09-10 09:06:30|34683.39|34683.39|34683.39|34683.39|34683.39|34683.39|34683.39|34683.39|0
1631264830000|2021-09-10 09:07:10|34689.24|34689.24|34689.24|34689.24|34689.24|34689.24|34689.24|34689.24|0
1631264840000|2021-09-10 09:07:20|34683.39|34683.39|34683.39|34683.39|34683.39|34683.39|34683.39|34683.39|0
1631264850000|2021-09-10 09:07:30|34665.81|34665.81|34659.96|34659.96|34665.81|34665.81|34659.96|34659.96|0
1631264930000|2021-09-10 09:08:50|34671.67|34671.67|34671.67|34671.67|34671.67|34671.67|34671.67|34671.67|0
1631264940000|2021-09-10 09:09:00|34678.72|34678.72|34678.72|34678.72|34678.72|34678.72|34678.72|34678.72|0
1631264950000|2021-09-10 09:09:10|34684.58|34684.58|34684.58|34684.58|34684.58|34684.58|34684.58|34684.58|0
1631265060000|2021-09-10 09:11:00|34677.53|34677.53|34677.53|34677.53|34677.53|34677.53|34677.53|34677.53|0
1631265080000|2021-09-10 09:11:20|34665.81|34665.81|34671.67|34671.67|34671.67|34671.67|34665.81|34665.81|0
1631265260000|2021-09-10 09:14:20|34677.53|34677.53|34677.53|34677.53|34677.53|34677.53|34677.53|34677.53|0
1631265410000|2021-09-10 09:16:50|34671.67|34671.67|34671.67|34671.67|34671.67|34671.67|34671.67|34671.67|0
1631265560000|2021-09-10 09:19:20|34676.37|34676.37|34676.37|34676.37|34676.37|34676.37|34676.37|34676.37|0
1631265600000|2021-09-10 09:20:00|34670.52|34670.52|34647.09|34647.09|34670.52|34670.52|34647.09|34647.09|0
1631265660000|2021-09-10 09:21:00|34652.94|34652.94|34652.94|34652.94|34652.94|34652.94|34652.94|34652.94|0
1631265670000|2021-09-10 09:21:10|34650.59|34650.59|34650.59|34650.59|34650.59|34650.59|34650.59|34650.59|0
1631265760000|2021-09-10 09:22:40|34633.02|34633.02|34633.02|34633.02|34633.02|34633.02|34633.02|34633.02|0
1631265930000|2021-09-10 09:25:30|34630.67|34630.67|34624.81|34624.81|34630.67|34630.67|34624.81|34624.81|0
1631265960000|2021-09-10 09:26:00|34611.3|34611.3|34611.3|34611.3|34611.3|34611.3|34611.3|34611.3|0
1631265990000|2021-09-10 09:26:30|34605.44|34605.44|34605.44|34605.44|34605.44|34605.44|34605.44|34605.44|0
1631266020000|2021-09-10 09:27:00|34591.93|34591.93|34591.93|34591.93|34591.93|34591.93|34591.93|34591.93|0
1631266030000|2021-09-10 09:27:10|34584.88|34584.88|34584.88|34584.88|34584.88|34584.88|34584.88|34584.88|0
1631266060000|2021-09-10 09:27:40|34571.37|34571.37|34566.67|34566.67|34571.37|34571.37|34566.67|34566.67|0
1631266120000|2021-09-10 09:28:40|34580.18|34580.18|34580.18|34580.18|34580.18|34580.18|34580.18|34580.18|0
1631266130000|2021-09-10 09:28:50|34577.83|34577.83|34577.83|34577.83|34577.83|34577.83|34577.83|34577.83|0
1631266220000|2021-09-10 09:30:20|34580.18|34580.18|34580.18|34580.18|34580.18|34580.18|34580.18|34580.18|0
1631266320000|2021-09-10 09:32:00|34584.88|34584.88|34584.88|34584.88|34584.88|34584.88|34584.88|34584.88|0
1631266340000|2021-09-10 09:32:20|34549.74|34549.74|34549.74|34549.74|34549.74|34549.74|34549.74|34549.74|0
1631266400000|2021-09-10 09:33:20|34552.09|34552.09|34554.44|34554.44|34554.44|34554.44|34552.09|34552.09|0
1631266430000|2021-09-10 09:33:50|34560.3|34560.3|34560.3|34560.3|34560.3|34560.3|34560.3|34560.3|0
1631266460000|2021-09-10 09:34:20|34557.95|34557.95|34557.95|34557.95|34557.95|34557.95|34557.95|34557.95|0
1631266550000|2021-09-10 09:35:50|34552.09|34552.09|34552.09|34552.09|34552.09|34552.09|34552.09|34552.09|0
1631266600000|2021-09-10 09:36:40|34565.6|34565.6|34571.46|34571.46|34571.46|34571.46|34565.6|34565.6|0
1631266800000|2021-09-10 09:40:00|34566.75|34566.75|34564.4|34564.4|34566.75|34566.75|34564.4|34564.4|0
1631266960000|2021-09-10 09:42:40|34546.83|34546.83|34546.83|34546.83|34546.83|34546.83|34546.83|34546.83|0
1631266990000|2021-09-10 09:43:10|34552.69|34552.69|34552.69|34552.69|34558.55|34558.55|34552.69|34552.69|0
1631267230000|2021-09-10 09:47:10|34557.39|34557.39|34557.39|34557.39|34557.39|34557.39|34557.39|34557.39|0
1631267250000|2021-09-10 09:47:30|34559.74|34559.74|34559.74|34559.74|34559.74|34559.74|34559.74|34559.74|0
1631267290000|2021-09-10 09:48:10|34542.17|34542.17|34542.17|34542.17|34542.17|34542.17|34542.17|34542.17|0
1631267340000|2021-09-10 09:49:00|34536.31|34536.31|34536.31|34536.31|34536.31|34536.31|34536.31|34536.31|0
1631267420000|2021-09-10 09:50:20|34533.96|34533.96|34533.96|34533.96|34533.96|34533.96|34533.96|34533.96|0
1631267510000|2021-09-10 09:51:50|34516.39|34516.39|34516.39|34516.39|34516.39|34516.39|34516.39|34516.39|0
1631267870000|2021-09-10 09:57:50|34504.68|34504.68|34504.68|34504.68|34504.68|34504.68|34504.68|34504.68|0
1631267920000|2021-09-10 09:58:40|34499.97|34499.97|34499.97|34499.97|34499.97|34499.97|34499.97|34499.97|0
1631268060000|2021-09-10 10:01:00|34517.55|34517.55|34517.55|34517.55|34517.55|34517.55|34517.55|34517.55|0
1631268180000|2021-09-10 10:03:00|34523.4|34523.4|34523.4|34523.4|34523.4|34523.4|34523.4|34523.4|0
1631268270000|2021-09-10 10:04:30|34517.55|34517.55|34517.55|34517.55|34517.55|34517.55|34517.55|34517.55|0
1631268370000|2021-09-10 10:06:10|34523.4|34523.4|34523.4|34523.4|34523.4|34523.4|34523.4|34523.4|0
1631268390000|2021-09-10 10:06:30|34517.55|34517.55|34517.55|34517.55|34517.55|34517.55|34517.55|34517.55|0
1631268660000|2021-09-10 10:11:00|34523.4|34523.4|34523.4|34523.4|34523.4|34523.4|34523.4|34523.4|0
1631268690000|2021-09-10 10:11:30|34529.26|34529.26|34546.83|34546.83|34546.83|34546.83|34529.26|34529.26|0
1631268710000|2021-09-10 10:11:50|34540.97|34540.97|34540.97|34540.97|34540.97|34540.97|34540.97|34540.97|0
1631268750000|2021-09-10 10:12:30|34529.26|34529.26|34529.26|34529.26|34529.26|34529.26|34529.26|34529.26|0
1631268790000|2021-09-10 10:13:10|34517.55|34517.55|34517.55|34517.55|34517.55|34517.55|34517.55|34517.55|0
1631268920000|2021-09-10 10:15:20|34546.83|34546.83|34552.69|34552.69|34552.69|34552.69|34546.83|34546.83|0
1631269150000|2021-09-10 10:19:10|34558.55|34558.55|34558.55|34558.55|34558.55|34558.55|34558.55|34558.55|0
1631269730000|2021-09-10 10:28:50|34560.9|34560.9|34560.9|34560.9|34560.9|34560.9|34560.9|34560.9|0
1631269860000|2021-09-10 10:31:00|34555.04|34555.04|34560.9|34560.9|34560.9|34560.9|34555.04|34555.04|0
1631270010000|2021-09-10 10:33:30|34555.04|34555.04|34555.04|34555.04|34555.04|34555.04|34555.04|34555.04|0
1631270020000|2021-09-10 10:33:40|34552.69|34552.69|34549.18|34549.18|34555.04|34555.04|34549.18|34549.18|0
1631270090000|2021-09-10 10:34:50|34537.47|34537.47|34537.47|34537.47|34537.47|34537.47|34537.47|34537.47|0
1631270110000|2021-09-10 10:35:10|34543.33|34543.33|34543.33|34543.33|34543.33|34543.33|34543.33|34543.33|0
1631270150000|2021-09-10 10:35:50|34549.18|34549.18|34555.04|34555.04|34555.04|34555.04|34549.18|34549.18|0
1631270260000|2021-09-10 10:37:40|34560.9|34560.9|34560.9|34560.9|34560.9|34560.9|34560.9|34560.9|0
1631270270000|2021-09-10 10:37:50|34563.25|34563.25|34563.25|34563.25|34563.25|34563.25|34563.25|34563.25|0
1631270280000|2021-09-10 10:38:00|34565.6|34565.6|34565.6|34565.6|34565.6|34565.6|34565.6|34565.6|0
1631270350000|2021-09-10 10:39:10|34571.46|34571.46|34571.46|34571.46|34571.46|34571.46|34571.46|34571.46|0
1631270520000|2021-09-10 10:42:00|34583.17|34583.17|34583.17|34583.17|34583.17|34583.17|34583.17|34583.17|0
1631270630000|2021-09-10 10:43:50|34580.82|34580.82|34580.82|34580.82|34580.82|34580.82|34580.82|34580.82|0
1631270820000|2021-09-10 10:47:00|34574.96|34574.96|34574.96|34574.96|34574.96|34574.96|34574.96|34574.96|0
1631270880000|2021-09-10 10:48:00|34586.68|34586.68|34586.68|34586.68|34586.68|34586.68|34586.68|34586.68|0
1631270890000|2021-09-10 10:48:10|34592.53|34592.53|34592.53|34592.53|34592.53|34592.53|34592.53|34592.53|0
1631270920000|2021-09-10 10:48:40|34598.39|34598.39|34598.39|34598.39|34598.39|34598.39|34598.39|34598.39|0
1631270970000|2021-09-10 10:49:30|34592.53|34592.53|34592.53|34592.53|34592.53|34592.53|34592.53|34592.53|0
1631270990000|2021-09-10 10:49:50|34586.68|34586.68|34586.68|34586.68|34586.68|34586.68|34586.68|34586.68|0
1631271020000|2021-09-10 10:50:20|34573.17|34573.17|34573.17|34573.17|34573.17|34573.17|34573.17|34573.17|0
1631271070000|2021-09-10 10:51:10|34570.81|34570.81|34570.81|34570.81|34570.81|34570.81|34570.81|34570.81|0
1631271170000|2021-09-10 10:52:50|34568.46|34568.46|34568.46|34568.46|34568.46|34568.46|34568.46|34568.46|0
1631271380000|2021-09-10 10:56:20|34580.18|34580.18|34580.18|34580.18|34580.18|34580.18|34580.18|34580.18|0
1631271440000|2021-09-10 10:57:20|34586.03|34586.03|34591.89|34591.89|34591.89|34591.89|34586.03|34586.03|0
1631271480000|2021-09-10 10:58:00|34594.24|34594.24|34596.59|34596.59|34596.59|34596.59|34594.24|34594.24|0
1631271520000|2021-09-10 10:58:40|34598.95|34598.95|34598.95|34598.95|34598.95|34598.95|34598.95|34598.95|0
1631271750000|2021-09-10 11:02:30|34593.09|34593.09|34593.09|34593.09|34593.09|34593.09|34593.09|34593.09|0
1631271860000|2021-09-10 11:04:20|34588.39|34588.39|34588.39|34588.39|34588.39|34588.39|34588.39|34588.39|0
1631271980000|2021-09-10 11:06:20|34594.24|34594.24|34594.24|34594.24|34594.24|34594.24|34594.24|34594.24|0
1631272200000|2021-09-10 11:10:00|34598.95|34598.95|34598.95|34598.95|34598.95|34598.95|34598.95|34598.95|0
1631272370000|2021-09-10 11:12:50|34593.09|34593.09|34593.09|34593.09|34593.09|34593.09|34593.09|34593.09|0
1631272430000|2021-09-10 11:13:50|34581.37|34581.37|34569.66|34569.66|34581.37|34581.37|34569.66|34569.66|0
1631272440000|2021-09-10 11:14:00|34563.8|34563.8|34563.8|34563.8|34563.8|34563.8|34563.8|34563.8|0
1631272480000|2021-09-10 11:14:40|34569.66|34569.66|34569.66|34569.66|34569.66|34569.66|34569.66|34569.66|0
1631272500000|2021-09-10 11:15:00|34572.01|34572.01|34572.01|34572.01|34572.01|34572.01|34572.01|34572.01|0
1631272520000|2021-09-10 11:15:20|34574.36|34574.36|34574.36|34574.36|34574.36|34574.36|34574.36|34574.36|0
1631272530000|2021-09-10 11:15:30|34576.71|34576.71|34576.71|34576.71|34576.71|34576.71|34576.71|34576.71|0
1631272560000|2021-09-10 11:16:00|34574.36|34574.36|34574.36|34574.36|34574.36|34574.36|34574.36|34574.36|0
1631272740000|2021-09-10 11:19:00|34580.22|34580.22|34586.08|34586.08|34586.08|34586.08|34580.22|34580.22|0
1631272760000|2021-09-10 11:19:20|34580.22|34580.22|34580.22|34580.22|34580.22|34580.22|34580.22|34580.22|0
1631272790000|2021-09-10 11:19:50|34586.08|34586.08|34586.08|34586.08|34586.08|34586.08|34586.08|34586.08|0
1631272800000|2021-09-10 11:20:00|34588.43|34588.43|34601.94|34601.94|34601.94|34601.94|34588.43|34588.43|0
1631272810000|2021-09-10 11:20:10|34596.08|34596.08|34596.08|34596.08|34596.08|34596.08|34596.08|34596.08|0
1631272820000|2021-09-10 11:20:20|34590.22|34590.22|34590.22|34590.22|34590.22|34590.22|34590.22|34590.22|0
1631272830000|2021-09-10 11:20:30|34576.71|34576.71|34563.2|34563.2|34576.71|34576.71|34563.2|34563.2|0
1631272980000|2021-09-10 11:23:00|34565.55|34565.55|34565.55|34565.55|34565.55|34565.55|34565.55|34565.55|0
1631273000000|2021-09-10 11:23:20|34559.7|34559.7|34559.7|34559.7|34559.7|34559.7|34559.7|34559.7|0
1631273240000|2021-09-10 11:27:20|34562.05|34562.05|34562.05|34562.05|34562.05|34562.05|34562.05|34562.05|0
1631273260000|2021-09-10 11:27:40|34585.48|34585.48|34585.48|34585.48|34585.48|34585.48|34585.48|34585.48|0
1631273330000|2021-09-10 11:28:50|34597.19|34597.19|34603.05|34603.05|34603.05|34603.05|34597.19|34597.19|0
1631273400000|2021-09-10 11:30:00|34605.4|34605.4|34607.75|34607.75|34607.75|34607.75|34605.4|34605.4|0
1631273460000|2021-09-10 11:31:00|34590.18|34590.18|34590.18|34590.18|34590.18|34590.18|34590.18|34590.18|0
1631273510000|2021-09-10 11:31:50|34584.32|34584.32|34584.32|34584.32|34584.32|34584.32|34584.32|34584.32|0
1631273710000|2021-09-10 11:35:10|34590.18|34590.18|34590.18|34590.18|34590.18|34590.18|34590.18|34590.18|0
1631273750000|2021-09-10 11:35:50|34584.32|34584.32|34589.02|34589.02|34589.02|34589.02|34584.32|34584.32|0
1631273770000|2021-09-10 11:36:10|34577.31|34577.31|34577.31|34577.31|34577.31|34577.31|34577.31|34577.31|0
1631273990000|2021-09-10 11:39:50|34589.02|34589.02|34594.88|34594.88|34594.88|34594.88|34589.02|34589.02|0
1631274000000|2021-09-10 11:40:00|34608.39|34608.39|34602.53|34602.53|34608.39|34608.39|34602.53|34602.53|0
1631274230000|2021-09-10 11:43:50|34614.25|34614.25|34614.25|34614.25|34614.25|34614.25|34614.25|34614.25|0
1631274240000|2021-09-10 11:44:00|34620.11|34620.11|34607.2|34607.2|34620.11|34620.11|34607.2|34607.2|0
1631274250000|2021-09-10 11:44:10|34601.34|34601.34|34601.34|34601.34|34601.34|34601.34|34601.34|34601.34|0
1631274260000|2021-09-10 11:44:20|34607.2|34607.2|34607.2|34607.2|34613.05|34613.05|34607.2|34607.2|0
1631274300000|2021-09-10 11:45:00|34595.48|34595.48|34595.48|34595.48|34595.48|34595.48|34595.48|34595.48|0
1631274310000|2021-09-10 11:45:10|34601.34|34601.34|34601.34|34601.34|34601.34|34601.34|34601.34|34601.34|0
1631274340000|2021-09-10 11:45:40|34589.62|34589.62|34589.62|34589.62|34589.62|34589.62|34589.62|34589.62|0
1631274390000|2021-09-10 11:46:30|34583.77|34583.77|34583.77|34583.77|34583.77|34583.77|34583.77|34583.77|0
1631274460000|2021-09-10 11:47:40|34581.42|34581.42|34586.12|34586.12|34586.12|34586.12|34581.42|34581.42|0
1631274540000|2021-09-10 11:49:00|34574.4|34574.4|34574.4|34574.4|34574.4|34574.4|34574.4|34574.4|0
1631274600000|2021-09-10 11:50:00|34556.83|34556.83|34539.26|34539.26|34556.83|34556.83|34539.26|34539.26|0
1631274610000|2021-09-10 11:50:10|34574.4|34574.4|34574.4|34574.4|34574.4|34574.4|34574.4|34574.4|0
1631274660000|2021-09-10 11:51:00|34562.69|34562.69|34550.97|34550.97|34562.69|34562.69|34550.97|34550.97|0
1631274690000|2021-09-10 11:51:30|34548.62|34548.62|34546.27|34546.27|34548.62|34548.62|34546.27|34546.27|0
1631274700000|2021-09-10 11:51:40|34552.13|34552.13|34552.13|34552.13|34552.13|34552.13|34552.13|34552.13|0
1631274740000|2021-09-10 11:52:20|34575.56|34575.56|34575.56|34575.56|34575.56|34575.56|34575.56|34575.56|0
1631274780000|2021-09-10 11:53:00|34587.27|34587.27|34587.27|34587.27|34587.27|34587.27|34587.27|34587.27|0
1631274790000|2021-09-10 11:53:10|34581.42|34581.42|34581.42|34581.42|34581.42|34581.42|34581.42|34581.42|0
1631274940000|2021-09-10 11:55:40|34587.27|34587.27|34587.27|34587.27|34587.27|34587.27|34587.27|34587.27|0
1631275050000|2021-09-10 11:57:30|34610.7|34610.7|34598.99|34598.99|34610.7|34610.7|34598.99|34598.99|0
1631275060000|2021-09-10 11:57:40|34610.7|34610.7|34610.7|34610.7|34610.7|34610.7|34610.7|34610.7|0
1631275120000|2021-09-10 11:58:40|34593.13|34593.13|34593.13|34593.13|34593.13|34593.13|34593.13|34593.13|0
1631275140000|2021-09-10 11:59:00|34598.99|34598.99|34613.05|34613.05|34613.05|34613.05|34598.99|34598.99|0
1631275150000|2021-09-10 11:59:10|34618.91|34618.91|34618.91|34618.91|34618.91|34618.91|34618.91|34618.91|0
1631275210000|2021-09-10 12:00:10|34605.4|34605.4|34605.4|34605.4|34605.4|34605.4|34605.4|34605.4|0
1631275220000|2021-09-10 12:00:20|34599.54|34599.54|34599.54|34599.54|34599.54|34599.54|34599.54|34599.54|0
1631275550000|2021-09-10 12:05:50|34581.97|34581.97|34581.97|34581.97|34581.97|34581.97|34581.97|34581.97|0
1631275560000|2021-09-10 12:06:00|34587.83|34587.83|34587.83|34587.83|34587.83|34587.83|34587.83|34587.83|0
1631275740000|2021-09-10 12:09:00|34599.54|34599.54|34593.68|34593.68|34599.54|34599.54|34593.68|34593.68|0
1631275960000|2021-09-10 12:12:40|34587.83|34587.83|34587.83|34587.83|34587.83|34587.83|34587.83|34587.83|0
1631276000000|2021-09-10 12:13:20|34590.18|34590.18|34590.18|34590.18|34590.18|34590.18|34590.18|34590.18|0
1631276080000|2021-09-10 12:14:40|34585.48|34585.48|34585.48|34585.48|34585.48|34585.48|34585.48|34585.48|0
1631276090000|2021-09-10 12:14:50|34603.05|34603.05|34603.05|34603.05|34603.05|34603.05|34603.05|34603.05|0
1631276130000|2021-09-10 12:15:30|34597.19|34597.19|34597.19|34597.19|34597.19|34597.19|34597.19|34597.19|0
1631276180000|2021-09-10 12:16:20|34585.48|34585.48|34585.48|34585.48|34585.48|34585.48|34585.48|34585.48|0
1631276250000|2021-09-10 12:17:30|34567.9|34567.9|34567.9|34567.9|34567.9|34567.9|34567.9|34567.9|0
1631276320000|2021-09-10 12:18:40|34585.48|34585.48|34585.48|34585.48|34585.48|34585.48|34585.48|34585.48|0
1631276380000|2021-09-10 12:19:40|34567.9|34567.9|34567.9|34567.9|34567.9|34567.9|34567.9|34567.9|0
1631276430000|2021-09-10 12:20:30|34573.76|34573.76|34573.76|34573.76|34573.76|34573.76|34573.76|34573.76|0
1631276460000|2021-09-10 12:21:00|34562.05|34562.05|34562.05|34562.05|34562.05|34562.05|34562.05|34562.05|0
1631276480000|2021-09-10 12:21:20|34556.19|34556.19|34556.19|34556.19|34556.19|34556.19|34556.19|34556.19|0
1631276500000|2021-09-10 12:21:40|34538.62|34538.62|34538.62|34538.62|34538.62|34538.62|34538.62|34538.62|0
1631276520000|2021-09-10 12:22:00|34550.33|34550.33|34550.33|34550.33|34550.33|34550.33|34550.33|34550.33|0
1631276630000|2021-09-10 12:23:50|34538.62|34538.62|34538.62|34538.62|34538.62|34538.62|34538.62|34538.62|0
1631276650000|2021-09-10 12:24:10|34533.92|34533.92|34504.63|34504.63|34533.92|34533.92|34504.63|34504.63|0
1631276670000|2021-09-10 12:24:30|34516.34|34516.34|34516.34|34516.34|34516.34|34516.34|34516.34|34516.34|0
1631276700000|2021-09-10 12:25:00|34513.99|34513.99|34513.99|34513.99|34513.99|34513.99|34513.99|34513.99|0
1631276720000|2021-09-10 12:25:20|34508.14|34508.14|34508.14|34508.14|34508.14|34508.14|34508.14|34508.14|0
1631276910000|2021-09-10 12:28:30|34502.28|34502.28|34484.71|34484.71|34502.28|34502.28|34484.71|34484.71|0
1631277050000|2021-09-10 12:30:50|34496.42|34496.42|34496.42|34496.42|34496.42|34496.42|34496.42|34496.42|0
1631277100000|2021-09-10 12:31:40|34502.28|34502.28|34502.28|34502.28|34502.28|34502.28|34502.28|34502.28|0
1631277260000|2021-09-10 12:34:20|34496.42|34496.42|34496.42|34496.42|34496.42|34496.42|34496.42|34496.42|0
1631277320000|2021-09-10 12:35:20|34502.28|34502.28|34502.28|34502.28|34502.28|34502.28|34502.28|34502.28|0
1631277410000|2021-09-10 12:36:50|34508.14|34508.14|34502.28|34502.28|34508.14|34508.14|34502.28|34502.28|0
1631277690000|2021-09-10 12:41:30|34504.63|34504.63|34504.63|34504.63|34504.63|34504.63|34504.63|34504.63|0
1631277740000|2021-09-10 12:42:20|34510.49|34510.49|34504.63|34504.63|34510.49|34510.49|34504.63|34504.63|0
1631277800000|2021-09-10 12:43:20|34510.49|34510.49|34510.49|34510.49|34510.49|34510.49|34510.49|34510.49|0
1631277820000|2021-09-10 12:43:40|34516.34|34516.34|34516.34|34516.34|34516.34|34516.34|34516.34|34516.34|0
1631277840000|2021-09-10 12:44:00|34522.2|34522.2|34522.2|34522.2|34522.2|34522.2|34522.2|34522.2|0
1631277870000|2021-09-10 12:44:30|34516.34|34516.34|34516.34|34516.34|34516.34|34516.34|34510.49|34510.49|0
1631277910000|2021-09-10 12:45:10|34492.92|34492.92|34492.92|34492.92|34492.92|34492.92|34492.92|34492.92|0
1631277970000|2021-09-10 12:46:10|34481.2|34481.2|34487.06|34487.06|34487.06|34487.06|34475.34|34475.34|0
1631278120000|2021-09-10 12:48:40|34492.92|34492.92|34492.92|34492.92|34492.92|34492.92|34492.92|34492.92|0
1631278170000|2021-09-10 12:49:30|34488.21|34488.21|34485.86|34485.86|34488.21|34488.21|34485.86|34485.86|0
1631278180000|2021-09-10 12:49:40|34481.16|34481.16|34487.02|34487.02|34487.02|34487.02|34481.16|34481.16|0
1631278220000|2021-09-10 12:50:20|34482.31|34482.31|34488.17|34488.17|34488.17|34488.17|34482.31|34482.31|0
1631278250000|2021-09-10 12:50:50|34494.03|34494.03|34494.03|34494.03|34494.03|34494.03|34494.03|34494.03|0
1631278260000|2021-09-10 12:51:00|34488.17|34488.17|34488.17|34488.17|34488.17|34488.17|34488.17|34488.17|0
1631278280000|2021-09-10 12:51:20|34485.82|34485.82|34485.82|34485.82|34485.82|34485.82|34485.82|34485.82|0
1631278320000|2021-09-10 12:52:00|34479.96|34479.96|34468.25|34468.25|34479.96|34479.96|34468.25|34468.25|0
1631278340000|2021-09-10 12:52:20|34465.9|34465.9|34465.9|34465.9|34465.9|34465.9|34465.9|34465.9|0
1631278440000|2021-09-10 12:54:00|34477.61|34477.61|34475.26|34475.26|34477.61|34477.61|34475.26|34475.26|0
1631278460000|2021-09-10 12:54:20|34477.61|34477.61|34477.61|34477.61|34477.61|34477.61|34477.61|34477.61|0
1631278500000|2021-09-10 12:55:00|34472.91|34472.91|34472.91|34472.91|34472.91|34472.91|34472.91|34472.91|0
1631278630000|2021-09-10 12:57:10|34475.26|34475.26|34475.26|34475.26|34475.26|34475.26|34475.26|34475.26|0
1631278650000|2021-09-10 12:57:30|34481.12|34481.12|34481.12|34481.12|34481.12|34481.12|34481.12|34481.12|0
1631278670000|2021-09-10 12:57:50|34478.77|34478.77|34478.77|34478.77|34478.77|34478.77|34478.77|34478.77|0
1631278700000|2021-09-10 12:58:20|34476.42|34476.42|34470.56|34470.56|34476.42|34476.42|34470.56|34470.56|0
1631278730000|2021-09-10 12:58:50|34468.21|34468.21|34474.06|34474.06|34479.92|34479.92|34468.21|34468.21|0
1631278800000|2021-09-10 13:00:00|34476.42|34476.42|34476.42|34476.42|34476.42|34476.42|34476.42|34476.42|0
1631278840000|2021-09-10 13:00:40|34464.7|34464.7|34464.7|34464.7|34464.7|34464.7|34464.7|34464.7|0
1631278850000|2021-09-10 13:00:50|34458.84|34458.84|34458.84|34458.84|34458.84|34458.84|34458.84|34458.84|0
1631278880000|2021-09-10 13:01:20|34470.56|34470.56|34470.56|34470.56|34470.56|34470.56|34470.56|34470.56|0
1631278890000|2021-09-10 13:01:30|34476.42|34476.42|34476.42|34476.42|34476.42|34476.42|34476.42|34476.42|0
1631278920000|2021-09-10 13:02:00|34505.7|34505.7|34505.7|34505.7|34505.7|34505.7|34505.7|34505.7|0
1631278940000|2021-09-10 13:02:20|34511.56|34511.56|34511.56|34511.56|34511.56|34511.56|34511.56|34511.56|0
1631278960000|2021-09-10 13:02:40|34505.7|34505.7|34505.7|34505.7|34505.7|34505.7|34505.7|34505.7|0
1631279000000|2021-09-10 13:03:20|34508.05|34508.05|34508.05|34508.05|34508.05|34508.05|34508.05|34508.05|0
1631279220000|2021-09-10 13:07:00|34496.34|34496.34|34496.34|34496.34|34496.34|34496.34|34496.34|34496.34|0
1631279300000|2021-09-10 13:08:20|34501.04|34501.04|34498.69|34498.69|34501.04|34501.04|34498.69|34498.69|0
1631279450000|2021-09-10 13:10:50|34510.4|34510.4|34510.4|34510.4|34510.4|34510.4|34510.4|34510.4|0
1631279460000|2021-09-10 13:11:00|34517.46|34517.46|34517.46|34517.46|34517.46|34517.46|34517.46|34517.46|0
1631279620000|2021-09-10 13:13:40|34505.74|34505.74|34505.74|34505.74|34505.74|34505.74|34505.74|34505.74|0
1631279630000|2021-09-10 13:13:50|34508.09|34508.09|34508.09|34508.09|34508.09|34508.09|34508.09|34508.09|0
1631279640000|2021-09-10 13:14:00|34525.67|34525.67|34528.02|34528.02|34528.02|34528.02|34525.67|34525.67|0
1631279650000|2021-09-10 13:14:10|34522.16|34522.16|34528.02|34528.02|34528.02|34528.02|34522.16|34522.16|0
1631279760000|2021-09-10 13:16:00|34522.16|34522.16|34516.3|34516.3|34522.16|34522.16|34516.3|34516.3|0
1631279820000|2021-09-10 13:17:00|34510.45|34510.45|34510.45|34510.45|34510.45|34510.45|34510.45|34510.45|0
1631279890000|2021-09-10 13:18:10|34508.09|34508.09|34508.09|34508.09|34508.09|34508.09|34508.09|34508.09|0
1631279940000|2021-09-10 13:19:00|34521.61|34521.61|34508.09|34508.09|34521.61|34521.61|34508.09|34508.09|0
1631279950000|2021-09-10 13:19:10|34502.24|34502.24|34496.38|34496.38|34502.24|34502.24|34496.38|34496.38|0
1631280200000|2021-09-10 13:23:20|34502.24|34502.24|34502.24|34502.24|34502.24|34502.24|34502.24|34502.24|0
1631280260000|2021-09-10 13:24:20|34497.53|34497.53|34499.89|34499.89|34499.89|34499.89|34497.53|34497.53|0
1631280280000|2021-09-10 13:24:40|34513.4|34513.4|34513.4|34513.4|34513.4|34513.4|34513.4|34513.4|0
1631280340000|2021-09-10 13:25:40|34499.89|34499.89|34499.89|34499.89|34499.89|34499.89|34499.89|34499.89|0
1631280350000|2021-09-10 13:25:50|34494.03|34494.03|34494.03|34494.03|34494.03|34494.03|34494.03|34494.03|0
1631280360000|2021-09-10 13:26:00|34499.89|34499.89|34499.89|34499.89|34499.89|34499.89|34499.89|34499.89|0
1631280380000|2021-09-10 13:26:20|34505.74|34505.74|34511.6|34511.6|34511.6|34511.6|34505.74|34505.74|0
1631280400000|2021-09-10 13:26:40|34505.74|34505.74|34505.74|34505.74|34505.74|34505.74|34505.74|34505.74|0
1631280410000|2021-09-10 13:26:50|34501.04|34501.04|34501.04|34501.04|34501.04|34501.04|34501.04|34501.04|0
1631280420000|2021-09-10 13:27:00|34495.18|34495.18|34495.18|34495.18|34495.18|34495.18|34495.18|34495.18|0
1631280490000|2021-09-10 13:28:10|34506.9|34506.9|34506.9|34506.9|34506.9|34506.9|34506.9|34506.9|0
1631280510000|2021-09-10 13:28:30|34518.61|34518.61|34518.61|34518.61|34518.61|34518.61|34518.61|34518.61|0
1631280540000|2021-09-10 13:29:00|34524.47|34524.47|34524.47|34524.47|34524.47|34524.47|34518.61|34518.61|0
1631280610000|2021-09-10 13:30:10|34518.61|34518.61|34518.61|34518.61|34518.61|34518.61|34518.61|34518.61|0
1631280620000|2021-09-10 13:30:20|34513.91|34513.91|34513.91|34513.91|34513.91|34513.91|34513.91|34513.91|0
1631280640000|2021-09-10 13:30:40|34508.05|34508.05|34508.05|34508.05|34508.05|34508.05|34508.05|34508.05|0
1631280690000|2021-09-10 13:31:30|34519.77|34519.77|34537.34|34537.34|34537.34|34537.34|34519.77|34519.77|0
1631280780000|2021-09-10 13:33:00|34539.69|34539.69|34539.69|34539.69|34539.69|34539.69|34539.69|34539.69|0
1631280800000|2021-09-10 13:33:20|34537.34|34537.34|34537.34|34537.34|34537.34|34537.34|34537.34|34537.34|0
1631280810000|2021-09-10 13:33:30|34534.99|34534.99|34534.99|34534.99|34534.99|34534.99|34534.99|34534.99|0
1631280820000|2021-09-10 13:33:40|34529.13|34529.13|34529.13|34529.13|34529.13|34529.13|34529.13|34529.13|0
1631280840000|2021-09-10 13:34:00|34534.99|34534.99|34534.99|34534.99|34534.99|34534.99|34534.99|34534.99|0
1631280850000|2021-09-10 13:34:10|34529.13|34529.13|34529.13|34529.13|34529.13|34529.13|34529.13|34529.13|0
1631280870000|2021-09-10 13:34:30|34531.48|34531.48|34531.48|34531.48|34531.48|34531.48|34531.48|34531.48|0
1631280890000|2021-09-10 13:34:50|34525.62|34525.62|34525.62|34525.62|34525.62|34525.62|34525.62|34525.62|0
1631280950000|2021-09-10 13:35:50|34537.34|34537.34|34537.34|34537.34|34537.34|34537.34|34537.34|34537.34|0
1631280960000|2021-09-10 13:36:00|34543.2|34543.2|34568.42|34568.42|34568.42|34568.42|34543.2|34543.2|0
1631281010000|2021-09-10 13:36:50|34556.71|34556.71|34556.71|34556.71|34556.71|34556.71|34556.71|34556.71|0
1631281040000|2021-09-10 13:37:20|34559.06|34559.06|34561.41|34561.41|34561.41|34561.41|34559.06|34559.06|0
1631281060000|2021-09-10 13:37:40|34563.76|34563.76|34563.76|34563.76|34563.76|34563.76|34563.76|34563.76|0
1631281070000|2021-09-10 13:37:50|34546.19|34546.19|34546.19|34546.19|34546.19|34546.19|34546.19|34546.19|0
1631281080000|2021-09-10 13:38:00|34532.68|34532.68|34532.68|34532.68|34532.68|34532.68|34532.68|34532.68|0
1631281090000|2021-09-10 13:38:10|34535.03|34535.03|34535.03|34535.03|34535.03|34535.03|34535.03|34535.03|0
1631281130000|2021-09-10 13:38:50|34537.38|34537.38|34537.38|34537.38|34537.38|34537.38|34537.38|34537.38|0
1631281160000|2021-09-10 13:39:20|34554.95|34554.95|34554.95|34554.95|34554.95|34554.95|34554.95|34554.95|0
1631281280000|2021-09-10 13:41:20|34566.67|34566.67|34566.67|34566.67|34566.67|34566.67|34566.67|34566.67|0
1631281360000|2021-09-10 13:42:40|34564.32|34564.32|34558.46|34558.46|34564.32|34564.32|34558.46|34558.46|0
1631281410000|2021-09-10 13:43:30|34540.89|34540.89|34540.89|34540.89|34540.89|34540.89|34540.89|34540.89|0
1631281420000|2021-09-10 13:43:40|34529.17|34529.17|34529.17|34529.17|34529.17|34529.17|34529.17|34529.17|0
1631281460000|2021-09-10 13:44:20|34517.46|34517.46|34517.46|34517.46|34517.46|34517.46|34517.46|34517.46|0
1631281510000|2021-09-10 13:45:10|34515.11|34515.11|34512.76|34512.76|34515.11|34515.11|34512.76|34512.76|0
1631281530000|2021-09-10 13:45:30|34506.9|34506.9|34501.04|34501.04|34506.9|34506.9|34501.04|34501.04|0
1631281570000|2021-09-10 13:46:10|34512.76|34512.76|34518.61|34518.61|34518.61|34518.61|34512.76|34512.76|0
1631281610000|2021-09-10 13:46:50|34524.47|34524.47|34524.47|34524.47|34524.47|34524.47|34524.47|34524.47|0
1631281710000|2021-09-10 13:48:30|34522.12|34522.12|34517.42|34517.42|34522.12|34522.12|34517.42|34517.42|0
1631281720000|2021-09-10 13:48:40|34519.77|34519.77|34517.42|34517.42|34519.77|34519.77|34517.42|34517.42|0
1631281760000|2021-09-10 13:49:20|34511.56|34511.56|34511.56|34511.56|34511.56|34511.56|34511.56|34511.56|0
1631281770000|2021-09-10 13:49:30|34499.84|34499.84|34499.84|34499.84|34499.84|34499.84|34499.84|34499.84|0
1631281780000|2021-09-10 13:49:40|34493.99|34493.99|34488.13|34488.13|34493.99|34493.99|34488.13|34488.13|0
1631281810000|2021-09-10 13:50:10|34476.42|34476.42|34476.42|34476.42|34476.42|34476.42|34476.42|34476.42|0
1631281820000|2021-09-10 13:50:20|34481.12|34481.12|34481.12|34481.12|34481.12|34481.12|34481.12|34481.12|0
1631281830000|2021-09-10 13:50:30|34486.98|34486.98|34486.98|34486.98|34486.98|34486.98|34486.98|34486.98|0
1631281840000|2021-09-10 13:50:40|34475.26|34475.26|34475.26|34475.26|34475.26|34475.26|34475.26|34475.26|0
1631281900000|2021-09-10 13:51:40|34470.56|34470.56|34458.84|34458.84|34470.56|34470.56|34458.84|34458.84|0
1631281920000|2021-09-10 13:52:00|34464.7|34464.7|34464.7|34464.7|34464.7|34464.7|34464.7|34464.7|0
1631281940000|2021-09-10 13:52:20|34458.84|34458.84|34464.7|34464.7|34464.7|34464.7|34452.99|34452.99|0
1631281950000|2021-09-10 13:52:30|34458.84|34458.84|34458.84|34458.84|34458.84|34458.84|34458.84|34458.84|0
1631281980000|2021-09-10 13:53:00|34452.99|34452.99|34452.99|34452.99|34452.99|34452.99|34452.99|34452.99|0
1631281990000|2021-09-10 13:53:10|34447.13|34447.13|34434.26|34434.26|34447.13|34447.13|34434.26|34434.26|0
1631282000000|2021-09-10 13:53:20|34431.91|34431.91|34431.91|34431.91|34431.91|34431.91|34431.91|34431.91|0
1631282040000|2021-09-10 13:54:00|34426.05|34426.05|34426.05|34426.05|34426.05|34426.05|34426.05|34426.05|0
1631282060000|2021-09-10 13:54:20|34402.62|34402.62|34402.62|34402.62|34402.62|34402.62|34402.62|34402.62|0
1631282070000|2021-09-10 13:54:30|34396.77|34396.77|34401.47|34401.47|34401.47|34401.47|34396.77|34396.77|0
1631282080000|2021-09-10 13:54:40|34403.82|34403.82|34403.82|34403.82|34403.82|34403.82|34403.82|34403.82|0
1631282100000|2021-09-10 13:55:00|34401.47|34401.47|34401.47|34401.47|34401.47|34401.47|34401.47|34401.47|0
1631282110000|2021-09-10 13:55:10|34407.33|34407.33|34407.33|34407.33|34407.33|34407.33|34407.33|34407.33|0
1631282120000|2021-09-10 13:55:20|34419.04|34419.04|34419.04|34419.04|34419.04|34419.04|34419.04|34419.04|0
1631282130000|2021-09-10 13:55:30|34424.9|34424.9|34430.75|34430.75|34430.75|34430.75|34424.9|34424.9|0
1631282150000|2021-09-10 13:55:50|34448.33|34448.33|34430.75|34430.75|34448.33|34448.33|34419.04|34419.04|0
1631282160000|2021-09-10 13:56:00|34435.46|34435.46|34435.46|34435.46|34435.46|34435.46|34435.46|34435.46|0
1631282190000|2021-09-10 13:56:30|34437.81|34437.81|34437.81|34437.81|34437.81|34437.81|34437.81|34437.81|0
1631282210000|2021-09-10 13:56:50|34431.95|34431.95|34431.95|34431.95|34431.95|34431.95|34431.95|34431.95|0
1631282230000|2021-09-10 13:57:10|34426.09|34426.09|34437.81|34437.81|34437.81|34437.81|34426.09|34426.09|0
1631282240000|2021-09-10 13:57:20|34431.95|34431.95|34431.95|34431.95|34431.95|34431.95|34431.95|34431.95|0
1631282330000|2021-09-10 13:58:50|34437.81|34437.81|34437.81|34437.81|34437.81|34437.81|34437.81|34437.81|0
1631282340000|2021-09-10 13:59:00|34443.67|34443.67|34449.52|34449.52|34449.52|34449.52|34443.67|34443.67|0
1631282350000|2021-09-10 13:59:10|34437.81|34437.81|34437.81|34437.81|34437.81|34437.81|34437.81|34437.81|0
1631282380000|2021-09-10 13:59:40|34435.46|34435.46|34435.46|34435.46|34435.46|34435.46|34435.46|34435.46|0
1631282390000|2021-09-10 13:59:50|34433.11|34433.11|34433.11|34433.11|34433.11|34433.11|34433.11|34433.11|0
1631282460000|2021-09-10 14:01:00|34427.25|34427.25|34427.25|34427.25|34427.25|34427.25|34427.25|34427.25|0
1631282520000|2021-09-10 14:02:00|34438.96|34438.96|34438.96|34438.96|34438.96|34438.96|34438.96|34438.96|0
1631282560000|2021-09-10 14:02:40|34421.39|34421.39|34415.53|34415.53|34421.39|34421.39|34415.53|34415.53|0
1631282620000|2021-09-10 14:03:40|34427.25|34427.25|34427.25|34427.25|34427.25|34427.25|34427.25|34427.25|0
1631282640000|2021-09-10 14:04:00|34429.6|34429.6|34429.6|34429.6|34429.6|34429.6|34429.6|34429.6|0
1631282670000|2021-09-10 14:04:30|34423.74|34423.74|34423.74|34423.74|34423.74|34423.74|34423.74|34423.74|0
1631282700000|2021-09-10 14:05:00|34429.6|34429.6|34429.6|34429.6|34429.6|34429.6|34429.6|34429.6|0
1631282710000|2021-09-10 14:05:10|34423.74|34423.74|34423.74|34423.74|34423.74|34423.74|34423.74|34423.74|0
1631282740000|2021-09-10 14:05:40|34429.6|34429.6|34429.6|34429.6|34429.6|34429.6|34429.6|34429.6|0
1631282760000|2021-09-10 14:06:00|34423.74|34423.74|34423.74|34423.74|34423.74|34423.74|34423.74|34423.74|0
1631282810000|2021-09-10 14:06:50|34412.03|34412.03|34406.17|34406.17|34412.03|34412.03|34406.17|34406.17|0
1631282820000|2021-09-10 14:07:00|34408.52|34408.52|34408.52|34408.52|34408.52|34408.52|34408.52|34408.52|0
1631282830000|2021-09-10 14:07:10|34396.81|34396.81|34396.81|34396.81|34396.81|34396.81|34396.81|34396.81|0
1631282850000|2021-09-10 14:07:30|34402.66|34402.66|34402.66|34402.66|34402.66|34402.66|34402.66|34402.66|0
1631282870000|2021-09-10 14:07:50|34405.02|34405.02|34405.02|34405.02|34405.02|34405.02|34405.02|34405.02|0
1631282900000|2021-09-10 14:08:20|34399.16|34399.16|34401.51|34401.51|34401.51|34401.51|34399.16|34399.16|0
1631282910000|2021-09-10 14:08:30|34383.94|34383.94|34383.94|34383.94|34389.8|34389.8|34383.94|34383.94|0
1631282920000|2021-09-10 14:08:40|34372.22|34372.22|34366.37|34366.37|34372.22|34372.22|34366.37|34366.37|0
1631282930000|2021-09-10 14:08:50|34372.22|34372.22|34366.37|34366.37|34372.22|34372.22|34366.37|34366.37|0
1631282940000|2021-09-10 14:09:00|34354.65|34354.65|34354.65|34354.65|34354.65|34354.65|34354.65|34354.65|0
1631282950000|2021-09-10 14:09:10|34360.51|34360.51|34360.51|34360.51|34360.51|34360.51|34360.51|34360.51|0
1631282970000|2021-09-10 14:09:30|34378.08|34378.08|34372.22|34372.22|34378.08|34378.08|34372.22|34372.22|0
1631282990000|2021-09-10 14:09:50|34374.58|34374.58|34374.58|34374.58|34374.58|34374.58|34374.58|34374.58|0
1631283000000|2021-09-10 14:10:00|34372.22|34372.22|34372.22|34372.22|34372.22|34372.22|34372.22|34372.22|0
1631283010000|2021-09-10 14:10:10|34366.37|34366.37|34333.49|34333.49|34372.22|34372.22|34333.49|34333.49|0
1631283020000|2021-09-10 14:10:20|34319.98|34319.98|34319.98|34319.98|34319.98|34319.98|34319.98|34319.98|0
1631283040000|2021-09-10 14:10:40|34325.83|34325.83|34312.32|34312.32|34325.83|34325.83|34312.32|34312.32|0
1631283060000|2021-09-10 14:11:00|34339.34|34339.34|34339.34|34339.34|34339.34|34339.34|34339.34|34339.34|0
1631283090000|2021-09-10 14:11:30|34352.86|34352.86|34352.86|34352.86|34352.86|34352.86|34352.86|34352.86|0
1631283100000|2021-09-10 14:11:40|34347|34347|34347|34347|34347|34347|34347|34347|0
1631283120000|2021-09-10 14:12:00|34349.35|34349.35|34349.35|34349.35|34349.35|34349.35|34349.35|34349.35|0
1631283130000|2021-09-10 14:12:10|34322.33|34322.33|34328.18|34328.18|34328.18|34328.18|34322.33|34322.33|0
1631283140000|2021-09-10 14:12:20|34330.54|34330.54|34322.33|34322.33|34330.54|34330.54|34322.33|34322.33|0
1631283150000|2021-09-10 14:12:30|34310.61|34310.61|34310.61|34310.61|34310.61|34310.61|34310.61|34310.61|0
1631283180000|2021-09-10 14:13:00|34293.04|34293.04|34293.04|34293.04|34293.04|34293.04|34293.04|34293.04|0
1631283200000|2021-09-10 14:13:20|34290.69|34290.69|34290.69|34290.69|34290.69|34290.69|34290.69|34290.69|0
1631283220000|2021-09-10 14:13:40|34296.55|34296.55|34278.98|34278.98|34296.55|34296.55|34278.98|34278.98|0
1631283240000|2021-09-10 14:14:00|34284.83|34284.83|34282.48|34282.48|34284.83|34284.83|34282.48|34282.48|0
1631283280000|2021-09-10 14:14:40|34294.2|34294.2|34294.2|34294.2|34294.2|34294.2|34294.2|34294.2|0
1631283310000|2021-09-10 14:15:10|34276.62|34276.62|34276.62|34276.62|34276.62|34276.62|34276.62|34276.62|0
1631283350000|2021-09-10 14:15:50|34274.27|34274.27|34274.27|34274.27|34274.27|34274.27|34274.27|34274.27|0
1631283360000|2021-09-10 14:16:00|34280.13|34280.13|34285.99|34285.99|34285.99|34285.99|34280.13|34280.13|0
1631283390000|2021-09-10 14:16:30|34283.64|34283.64|34277.78|34277.78|34283.64|34283.64|34277.78|34277.78|0
1631283420000|2021-09-10 14:17:00|34271.92|34271.92|34271.92|34271.92|34271.92|34271.92|34266.06|34266.06|0
1631283440000|2021-09-10 14:17:20|34277.78|34277.78|34277.78|34277.78|34277.78|34277.78|34277.78|34277.78|0
1631283450000|2021-09-10 14:17:30|34280.13|34280.13|34276.62|34276.62|34282.48|34282.48|34276.62|34276.62|0
1631283510000|2021-09-10 14:18:30|34270.77|34270.77|34276.62|34276.62|34276.62|34276.62|34270.77|34270.77|0
1631283520000|2021-09-10 14:18:40|34278.98|34278.98|34278.98|34278.98|34278.98|34278.98|34278.98|34278.98|0
1631283550000|2021-09-10 14:19:10|34267.26|34267.26|34267.26|34267.26|34267.26|34267.26|34267.26|34267.26|0
1631283560000|2021-09-10 14:19:20|34269.61|34269.61|34271.96|34271.96|34271.96|34271.96|34269.61|34269.61|0
1631283600000|2021-09-10 14:20:00|34266.11|34266.11|34266.11|34266.11|34266.11|34266.11|34266.11|34266.11|0
1631283610000|2021-09-10 14:20:10|34248.53|34248.53|34248.53|34248.53|34248.53|34248.53|34248.53|34248.53|0
1631283640000|2021-09-10 14:20:40|34242.68|34242.68|34242.68|34242.68|34242.68|34242.68|34242.68|34242.68|0
1631283650000|2021-09-10 14:20:50|34245.03|34245.03|34245.03|34245.03|34245.03|34245.03|34245.03|34245.03|0
1631283660000|2021-09-10 14:21:00|34250.89|34250.89|34256.74|34256.74|34256.74|34256.74|34250.89|34250.89|0
1631283670000|2021-09-10 14:21:10|34262.6|34262.6|34250.89|34250.89|34262.6|34262.6|34250.89|34250.89|0
1631283680000|2021-09-10 14:21:20|34262.6|34262.6|34245.03|34245.03|34262.6|34262.6|34245.03|34245.03|0
1631283690000|2021-09-10 14:21:30|34250.89|34250.89|34250.89|34250.89|34250.89|34250.89|34250.89|34250.89|0
1631283750000|2021-09-10 14:22:30|34268.46|34268.46|34268.46|34268.46|34268.46|34268.46|34268.46|34268.46|0
1631283780000|2021-09-10 14:23:00|34262.6|34262.6|34262.6|34262.6|34262.6|34262.6|34262.6|34262.6|0
1631283870000|2021-09-10 14:24:30|34268.46|34268.46|34268.46|34268.46|34268.46|34268.46|34268.46|34268.46|0
1631283900000|2021-09-10 14:25:00|34274.31|34274.31|34274.31|34274.31|34274.31|34274.31|34274.31|34274.31|0
1631283910000|2021-09-10 14:25:10|34276.67|34276.67|34261.45|34261.45|34276.67|34276.67|34259.09|34259.09|0
1631283920000|2021-09-10 14:25:20|34256.74|34256.74|34254.39|34254.39|34256.74|34256.74|34254.39|34254.39|0
1631283930000|2021-09-10 14:25:30|34256.74|34256.74|34256.74|34256.74|34256.74|34256.74|34256.74|34256.74|0
1631283940000|2021-09-10 14:25:40|34262.6|34262.6|34262.6|34262.6|34262.6|34262.6|34262.6|34262.6|0
1631284000000|2021-09-10 14:26:40|34268.46|34268.46|34268.46|34268.46|34268.46|34268.46|34268.46|34268.46|0
1631284020000|2021-09-10 14:27:00|34256.74|34256.74|34256.74|34256.74|34256.74|34256.74|34256.74|34256.74|0
1631284030000|2021-09-10 14:27:10|34262.6|34262.6|34262.6|34262.6|34262.6|34262.6|34262.6|34262.6|0
1631284080000|2021-09-10 14:28:00|34256.74|34256.74|34239.17|34239.17|34256.74|34256.74|34239.17|34239.17|0
1631284100000|2021-09-10 14:28:20|34245.03|34245.03|34250.89|34250.89|34250.89|34250.89|34245.03|34245.03|0
1631284110000|2021-09-10 14:28:30|34239.17|34239.17|34239.17|34239.17|34239.17|34239.17|34233.31|34233.31|0
1631284140000|2021-09-10 14:29:00|34227.46|34227.46|34227.46|34227.46|34227.46|34227.46|34227.46|34227.46|0
1631284150000|2021-09-10 14:29:10|34239.17|34239.17|34233.31|34233.31|34239.17|34239.17|34233.31|34233.31|0
1631284160000|2021-09-10 14:29:20|34227.46|34227.46|34227.46|34227.46|34227.46|34227.46|34227.46|34227.46|0
1631284170000|2021-09-10 14:29:30|34232.16|34232.16|34232.16|34232.16|34232.16|34232.16|34232.16|34232.16|0
1631284200000|2021-09-10 14:30:00|34226.3|34226.3|34220.45|34220.45|34226.3|34226.3|34220.45|34220.45|0
1631284210000|2021-09-10 14:30:10|34214.59|34214.59|34208.73|34208.73|34214.59|34214.59|34208.73|34208.73|0
1631284230000|2021-09-10 14:30:30|34214.59|34214.59|34209.89|34209.89|34214.59|34214.59|34209.89|34209.89|0
1631284240000|2021-09-10 14:30:40|34204.03|34204.03|34192.31|34192.31|34204.03|34204.03|34192.31|34192.31|0
1631284260000|2021-09-10 14:31:00|34198.17|34198.17|34195.82|34195.82|34198.17|34198.17|34195.82|34195.82|0
1631284270000|2021-09-10 14:31:10|34184.11|34184.11|34181.75|34181.75|34184.11|34184.11|34181.75|34181.75|0
1631284290000|2021-09-10 14:31:30|34187.61|34187.61|34193.47|34193.47|34193.47|34193.47|34187.61|34187.61|0
1631284300000|2021-09-10 14:31:40|34187.61|34187.61|34187.61|34187.61|34187.61|34187.61|34187.61|34187.61|0
1631284320000|2021-09-10 14:32:00|34193.47|34193.47|34193.47|34193.47|34193.47|34193.47|34193.47|34193.47|0
1631284340000|2021-09-10 14:32:20|34199.33|34199.33|34199.33|34199.33|34199.33|34199.33|34199.33|34199.33|0
1631284360000|2021-09-10 14:32:40|34187.61|34187.61|34187.61|34187.61|34187.61|34187.61|34187.61|34187.61|0
1631284380000|2021-09-10 14:33:00|34193.47|34193.47|34193.47|34193.47|34193.47|34193.47|34193.47|34193.47|0
1631284410000|2021-09-10 14:33:30|34191.12|34191.12|34191.12|34191.12|34191.12|34191.12|34191.12|34191.12|0
1631284450000|2021-09-10 14:34:10|34196.97|34196.97|34196.97|34196.97|34196.97|34196.97|34196.97|34196.97|0
1631284460000|2021-09-10 14:34:20|34199.33|34199.33|34196.97|34196.97|34199.33|34199.33|34196.97|34196.97|0
1631284520000|2021-09-10 14:35:20|34185.26|34185.26|34185.26|34185.26|34185.26|34185.26|34185.26|34185.26|0
1631284550000|2021-09-10 14:35:50|34191.12|34191.12|34191.12|34191.12|34191.12|34191.12|34191.12|34191.12|0
1631284580000|2021-09-10 14:36:20|34196.97|34196.97|34196.97|34196.97|34196.97|34196.97|34196.97|34196.97|0
1631284620000|2021-09-10 14:37:00|34185.26|34185.26|34185.26|34185.26|34185.26|34185.26|34185.26|34185.26|0
1631284630000|2021-09-10 14:37:10|34191.12|34191.12|34191.12|34191.12|34191.12|34191.12|34191.12|34191.12|0
1631284650000|2021-09-10 14:37:30|34231.65|34231.65|34219.94|34219.94|34231.65|34231.65|34219.94|34219.94|0
1631284680000|2021-09-10 14:38:00|34225.79|34225.79|34225.79|34225.79|34225.79|34225.79|34225.79|34225.79|0
1631284710000|2021-09-10 14:38:30|34231.65|34231.65|34231.65|34231.65|34231.65|34231.65|34231.65|34231.65|0
1631284730000|2021-09-10 14:38:50|34225.79|34225.79|34225.79|34225.79|34225.79|34225.79|34225.79|34225.79|0
1631284750000|2021-09-10 14:39:10|34219.94|34219.94|34219.94|34219.94|34219.94|34219.94|34219.94|34219.94|0
1631284760000|2021-09-10 14:39:20|34214.08|34214.08|34200.01|34200.01|34214.08|34214.08|34200.01|34200.01|0
1631284790000|2021-09-10 14:39:50|34194.16|34194.16|34194.16|34194.16|34194.16|34194.16|34194.16|34194.16|0
1631284830000|2021-09-10 14:40:30|34191.81|34191.81|34194.11|34194.11|34196.47|34196.47|34184.75|34184.75|0
1631284840000|2021-09-10 14:40:40|34188.26|34188.26|34188.26|34188.26|34188.26|34188.26|34188.26|34188.26|0
1631284890000|2021-09-10 14:41:30|34182.4|34182.4|34182.4|34182.4|34182.4|34182.4|34182.4|34182.4|0
1631284910000|2021-09-10 14:41:50|34196.47|34196.47|34196.47|34196.47|34196.47|34196.47|34196.47|34196.47|0
1631284930000|2021-09-10 14:42:10|34190.61|34190.61|34190.61|34190.61|34190.61|34190.61|34190.61|34190.61|0
1631284980000|2021-09-10 14:43:00|34173.04|34173.04|34161.32|34161.32|34173.04|34173.04|34161.32|34161.32|0
1631285010000|2021-09-10 14:43:30|34173.04|34173.04|34178.89|34178.89|34178.89|34178.89|34173.04|34173.04|0
1631285020000|2021-09-10 14:43:40|34173.04|34173.04|34173.04|34173.04|34173.04|34173.04|34173.04|34173.04|0
1631285040000|2021-09-10 14:44:00|34167.18|34167.18|34161.32|34161.32|34167.18|34167.18|34161.32|34161.32|0
1631285050000|2021-09-10 14:44:10|34173.04|34173.04|34173.04|34173.04|34173.04|34173.04|34173.04|34173.04|0
1631285070000|2021-09-10 14:44:30|34175.39|34175.39|34175.39|34175.39|34175.39|34175.39|34175.39|34175.39|0
1631285080000|2021-09-10 14:44:40|34157.82|34157.82|34157.82|34157.82|34157.82|34157.82|34157.82|34157.82|0
1631285090000|2021-09-10 14:44:50|34163.67|34163.67|34163.67|34163.67|34163.67|34163.67|34163.67|34163.67|0
1631285120000|2021-09-10 14:45:20|34150.16|34150.16|34150.16|34150.16|34150.16|34150.16|34150.16|34150.16|0
1631285130000|2021-09-10 14:45:30|34144.31|34144.31|34144.31|34144.31|34144.31|34144.31|34144.31|34144.31|0
1631285160000|2021-09-10 14:46:00|34138.45|34138.45|34138.45|34138.45|34138.45|34138.45|34132.59|34132.59|0
1631285170000|2021-09-10 14:46:10|34140.8|34140.8|34140.8|34140.8|34140.8|34140.8|34140.8|34140.8|0
1631285180000|2021-09-10 14:46:20|34146.66|34146.66|34146.66|34146.66|34146.66|34146.66|34146.66|34146.66|0
1631285200000|2021-09-10 14:46:40|34152.51|34152.51|34154.87|34154.87|34154.87|34154.87|34152.51|34152.51|0
1631285210000|2021-09-10 14:46:50|34157.22|34157.22|34159.57|34159.57|34159.57|34159.57|34157.22|34157.22|0
1631285220000|2021-09-10 14:47:00|34165.42|34165.42|34170.13|34170.13|34170.13|34170.13|34165.42|34165.42|0
1631285230000|2021-09-10 14:47:10|34175.98|34175.98|34175.98|34175.98|34175.98|34175.98|34175.98|34175.98|0
1631285250000|2021-09-10 14:47:30|34181.84|34181.84|34181.84|34181.84|34181.84|34181.84|34181.84|34181.84|0
1631285270000|2021-09-10 14:47:50|34175.98|34175.98|34170.13|34170.13|34175.98|34175.98|34170.13|34170.13|0
1631285280000|2021-09-10 14:48:00|34164.27|34164.27|34164.27|34164.27|34164.27|34164.27|34164.27|34164.27|0
1631285330000|2021-09-10 14:48:50|34152.56|34152.56|34152.56|34152.56|34152.56|34152.56|34152.56|34152.56|0
1631285360000|2021-09-10 14:49:20|34164.27|34164.27|34164.27|34164.27|34170.13|34170.13|34164.27|34164.27|0
1631285370000|2021-09-10 14:49:30|34158.41|34158.41|34158.41|34158.41|34158.41|34158.41|34158.41|34158.41|0
1631285400000|2021-09-10 14:50:00|34153.71|34153.71|34153.71|34153.71|34153.71|34153.71|34153.71|34153.71|0
1631285420000|2021-09-10 14:50:20|34165.42|34165.42|34165.42|34165.42|34165.42|34165.42|34165.42|34165.42|0
1631285430000|2021-09-10 14:50:30|34159.57|34159.57|34159.57|34159.57|34159.57|34159.57|34159.57|34159.57|0
1631285460000|2021-09-10 14:51:00|34142|34142|34165.42|34165.42|34165.42|34165.42|34142|34142|0
1631285470000|2021-09-10 14:51:10|34177.14|34177.14|34177.14|34177.14|34177.14|34177.14|34177.14|34177.14|0
1631285480000|2021-09-10 14:51:20|34165.42|34165.42|34165.42|34165.42|34165.42|34165.42|34165.42|34165.42|0
1631285520000|2021-09-10 14:52:00|34167.78|34167.78|34167.78|34167.78|34167.78|34167.78|34167.78|34167.78|0
1631285570000|2021-09-10 14:52:50|34173.63|34173.63|34173.63|34173.63|34173.63|34173.63|34173.63|34173.63|0
1631285590000|2021-09-10 14:53:10|34179.49|34179.49|34197.06|34197.06|34197.06|34197.06|34179.49|34179.49|0
1631285600000|2021-09-10 14:53:20|34202.92|34202.92|34205.27|34205.27|34205.27|34205.27|34202.92|34202.92|0
1631285620000|2021-09-10 14:53:40|34211.13|34211.13|34211.13|34211.13|34211.13|34211.13|34211.13|34211.13|0
1631285650000|2021-09-10 14:54:10|34222.84|34222.84|34246.27|34246.27|34246.27|34246.27|34222.84|34222.84|0
1631285660000|2021-09-10 14:54:20|34252.13|34252.13|34255.63|34255.63|34255.63|34255.63|34249.78|34249.78|0
1631285680000|2021-09-10 14:54:40|34261.49|34261.49|34261.49|34261.49|34261.49|34261.49|34261.49|34261.49|0
1631285690000|2021-09-10 14:54:50|34255.63|34255.63|34238.06|34238.06|34255.63|34255.63|34238.06|34238.06|0
1631285700000|2021-09-10 14:55:00|34232.21|34232.21|34224|34224|34232.21|34232.21|34224|34224|0
1631285710000|2021-09-10 14:55:10|34212.28|34212.28|34212.28|34212.28|34212.28|34212.28|34212.28|34212.28|0
1631285720000|2021-09-10 14:55:20|34200.57|34200.57|34194.71|34194.71|34200.57|34200.57|34194.71|34194.71|0
1631285750000|2021-09-10 14:55:50|34206.43|34206.43|34194.71|34194.71|34206.43|34206.43|34194.71|34194.71|0
1631285760000|2021-09-10 14:56:00|34212.28|34212.28|34212.28|34212.28|34212.28|34212.28|34212.28|34212.28|0
1631285780000|2021-09-10 14:56:20|34241.57|34241.57|34241.57|34241.57|34241.57|34241.57|34241.57|34241.57|0
1631285790000|2021-09-10 14:56:30|34243.92|34243.92|34257.99|34257.99|34257.99|34257.99|34243.92|34243.92|0
1631285820000|2021-09-10 14:57:00|34269.7|34269.7|34269.7|34269.7|34269.7|34269.7|34269.7|34269.7|0
1631285840000|2021-09-10 14:57:20|34263.84|34263.84|34263.84|34263.84|34263.84|34263.84|34263.84|34263.84|0
1631285870000|2021-09-10 14:57:50|34252.13|34252.13|34252.13|34252.13|34252.13|34252.13|34252.13|34252.13|0
1631285880000|2021-09-10 14:58:00|34257.99|34257.99|34257.99|34257.99|34257.99|34257.99|34257.99|34257.99|0
1631285890000|2021-09-10 14:58:10|34275.56|34275.56|34275.56|34275.56|34275.56|34275.56|34275.56|34275.56|0
1631285910000|2021-09-10 14:58:30|34269.7|34269.7|34269.7|34269.7|34269.7|34269.7|34269.7|34269.7|0
1631285920000|2021-09-10 14:58:40|34263.84|34263.84|34263.84|34263.84|34263.84|34263.84|34263.84|34263.84|0
1631285930000|2021-09-10 14:58:50|34257.99|34257.99|34252.13|34252.13|34257.99|34257.99|34252.13|34252.13|0
1631285950000|2021-09-10 14:59:10|34246.27|34246.27|34246.27|34246.27|34246.27|34246.27|34246.27|34246.27|0
1631285960000|2021-09-10 14:59:20|34228.7|34228.7|34222.84|34222.84|34228.7|34228.7|34222.84|34222.84|0
1631285970000|2021-09-10 14:59:30|34234.56|34234.56|34234.56|34234.56|34234.56|34234.56|34234.56|34234.56|0
1631285990000|2021-09-10 14:59:50|34236.91|34236.91|34255.12|34255.12|34255.12|34255.12|34236.91|34236.91|0
1631286000000|2021-09-10 15:00:00|34260.98|34260.98|34260.98|34260.98|34260.98|34260.98|34260.98|34260.98|0
1631286010000|2021-09-10 15:00:10|34255.12|34255.12|34255.12|34255.12|34255.12|34255.12|34255.12|34255.12|0
1631286060000|2021-09-10 15:01:00|34249.26|34249.26|34249.26|34249.26|34249.26|34249.26|34249.26|34249.26|0
1631286080000|2021-09-10 15:01:20|34255.12|34255.12|34260.98|34260.98|34260.98|34260.98|34255.12|34255.12|0
1631286110000|2021-09-10 15:01:50|34272.69|34272.69|34272.69|34272.69|34272.69|34272.69|34272.69|34272.69|0
1631286120000|2021-09-10 15:02:00|34266.84|34266.84|34266.84|34266.84|34266.84|34266.84|34266.84|34266.84|0
1631286130000|2021-09-10 15:02:10|34272.69|34272.69|34275.04|34275.04|34275.04|34275.04|34272.69|34272.69|0
1631286150000|2021-09-10 15:02:30|34263.33|34263.33|34257.47|34257.47|34263.33|34263.33|34257.47|34257.47|0
1631286180000|2021-09-10 15:03:00|34263.33|34263.33|34263.33|34263.33|34263.33|34263.33|34263.33|34263.33|0
1631286210000|2021-09-10 15:03:30|34251.62|34251.62|34251.62|34251.62|34251.62|34251.62|34251.62|34251.62|0
1631286220000|2021-09-10 15:03:40|34245.76|34245.76|34245.76|34245.76|34245.76|34245.76|34245.76|34245.76|0
1631286240000|2021-09-10 15:04:00|34251.62|34251.62|34251.62|34251.62|34251.62|34251.62|34251.62|34251.62|0
1631286270000|2021-09-10 15:04:30|34245.76|34245.76|34245.76|34245.76|34245.76|34245.76|34245.76|34245.76|0
1631286290000|2021-09-10 15:04:50|34257.47|34257.47|34257.47|34257.47|34257.47|34257.47|34257.47|34257.47|0
1631286300000|2021-09-10 15:05:00|34255.12|34255.12|34255.12|34255.12|34255.12|34255.12|34255.12|34255.12|0
1631286320000|2021-09-10 15:05:20|34249.26|34249.26|34243.41|34243.41|34249.26|34249.26|34243.41|34243.41|0
1631286330000|2021-09-10 15:05:30|34237.55|34237.55|34237.55|34237.55|34237.55|34237.55|34237.55|34237.55|0
1631286360000|2021-09-10 15:06:00|34231.69|34231.69|34231.69|34231.69|34231.69|34231.69|34231.69|34231.69|0
1631286380000|2021-09-10 15:06:20|34225.84|34225.84|34225.84|34225.84|34225.84|34225.84|34225.84|34225.84|0
1631286470000|2021-09-10 15:07:50|34237.55|34237.55|34237.55|34237.55|34237.55|34237.55|34237.55|34237.55|0
1631286560000|2021-09-10 15:09:20|34243.41|34243.41|34243.41|34243.41|34243.41|34243.41|34243.41|34243.41|0
1631286570000|2021-09-10 15:09:30|34229.9|34229.9|34229.9|34229.9|34229.9|34229.9|34229.9|34229.9|0
1631286590000|2021-09-10 15:09:50|34235.75|34235.75|34224.04|34224.04|34235.75|34235.75|34224.04|34224.04|0
1631286610000|2021-09-10 15:10:10|34212.32|34212.32|34212.32|34212.32|34212.32|34212.32|34212.32|34212.32|0
1631286630000|2021-09-10 15:10:30|34218.18|34218.18|34212.32|34212.32|34218.18|34218.18|34212.32|34212.32|0
1631286640000|2021-09-10 15:10:40|34218.18|34218.18|34218.18|34218.18|34218.18|34218.18|34218.18|34218.18|0
1631286670000|2021-09-10 15:11:10|34212.32|34212.32|34212.32|34212.32|34212.32|34212.32|34212.32|34212.32|0
1631286680000|2021-09-10 15:11:20|34206.47|34206.47|34212.32|34212.32|34218.18|34218.18|34206.47|34206.47|0
1631286710000|2021-09-10 15:11:50|34206.47|34206.47|34206.47|34206.47|34206.47|34206.47|34206.47|34206.47|0
1631286770000|2021-09-10 15:12:50|34218.18|34218.18|34218.18|34218.18|34218.18|34218.18|34218.18|34218.18|0
1631286780000|2021-09-10 15:13:00|34224.04|34224.04|34224.04|34224.04|34224.04|34224.04|34224.04|34224.04|0
1631286790000|2021-09-10 15:13:10|34226.39|34226.39|34235.79|34235.79|34235.79|34235.79|34226.39|34226.39|0
1631286800000|2021-09-10 15:13:20|34241.65|34241.65|34241.65|34241.65|34241.65|34241.65|34241.65|34241.65|0
1631286820000|2021-09-10 15:13:40|34247.51|34247.51|34247.51|34247.51|34247.51|34247.51|34247.51|34247.51|0
1631286840000|2021-09-10 15:14:00|34241.65|34241.65|34241.65|34241.65|34241.65|34241.65|34241.65|34241.65|0
1631286850000|2021-09-10 15:14:10|34229.94|34229.94|34229.94|34229.94|34229.94|34229.94|34229.94|34229.94|0
1631286870000|2021-09-10 15:14:30|34243.45|34243.45|34243.45|34243.45|34243.45|34243.45|34243.45|34243.45|0
1631286900000|2021-09-10 15:15:00|34245.8|34245.8|34250.5|34250.5|34250.5|34250.5|34245.8|34245.8|0
1631286920000|2021-09-10 15:15:20|34256.36|34256.36|34256.36|34256.36|34256.36|34256.36|34256.36|34256.36|0
1631286930000|2021-09-10 15:15:30|34229.34|34229.34|34235.19|34235.19|34235.19|34235.19|34229.34|34229.34|0
1631286950000|2021-09-10 15:15:50|34232.84|34232.84|34232.84|34232.84|34232.84|34232.84|34232.84|34232.84|0
1631286960000|2021-09-10 15:16:00|34226.99|34226.99|34221.13|34221.13|34226.99|34226.99|34221.13|34221.13|0
1631287030000|2021-09-10 15:17:10|34232.84|34232.84|34259.87|34259.87|34259.87|34259.87|34232.84|34232.84|0
1631287050000|2021-09-10 15:17:30|34248.15|34248.15|34248.15|34248.15|34248.15|34248.15|34248.15|34248.15|0
1631287060000|2021-09-10 15:17:40|34259.87|34259.87|34259.87|34259.87|34259.87|34259.87|34259.87|34259.87|0
1631287080000|2021-09-10 15:18:00|34262.22|34262.22|34250.5|34250.5|34262.22|34262.22|34250.5|34250.5|0
1631287120000|2021-09-10 15:18:40|34245.8|34245.8|34241.1|34241.1|34245.8|34245.8|34241.1|34241.1|0
1631287160000|2021-09-10 15:19:20|34235.24|34235.24|34235.24|34235.24|34235.24|34235.24|34235.24|34235.24|0
1631287180000|2021-09-10 15:19:40|34229.38|34229.38|34229.38|34229.38|34229.38|34229.38|34229.38|34229.38|0
1631287210000|2021-09-10 15:20:10|34223.53|34223.53|34223.53|34223.53|34223.53|34223.53|34223.53|34223.53|0
1631287220000|2021-09-10 15:20:20|34229.38|34229.38|34229.38|34229.38|34229.38|34229.38|34229.38|34229.38|0
1631287230000|2021-09-10 15:20:30|34223.53|34223.53|34221.17|34221.17|34223.53|34223.53|34221.17|34221.17|0
1631287240000|2021-09-10 15:20:40|34218.82|34218.82|34218.82|34218.82|34218.82|34218.82|34218.82|34218.82|0
1631287250000|2021-09-10 15:20:50|34212.97|34212.97|34212.97|34212.97|34212.97|34212.97|34212.97|34212.97|0
1631287270000|2021-09-10 15:21:10|34218.82|34218.82|34218.82|34218.82|34218.82|34218.82|34218.82|34218.82|0
1631287280000|2021-09-10 15:21:20|34212.97|34212.97|34212.97|34212.97|34212.97|34212.97|34212.97|34212.97|0
1631287310000|2021-09-10 15:21:50|34207.11|34207.11|34207.11|34207.11|34207.11|34207.11|34207.11|34207.11|0
1631287340000|2021-09-10 15:22:20|34212.97|34212.97|34212.97|34212.97|34212.97|34212.97|34212.97|34212.97|0
1631287350000|2021-09-10 15:22:30|34210.61|34210.61|34210.61|34210.61|34210.61|34210.61|34210.61|34210.61|0
1631287410000|2021-09-10 15:23:30|34216.47|34216.47|34216.47|34216.47|34216.47|34216.47|34216.47|34216.47|0
1631287420000|2021-09-10 15:23:40|34210.61|34210.61|34210.61|34210.61|34210.61|34210.61|34210.61|34210.61|0
1631287440000|2021-09-10 15:24:00|34204.76|34204.76|34198.9|34198.9|34204.76|34204.76|34198.9|34198.9|0
1631287450000|2021-09-10 15:24:10|34185.39|34185.39|34166.02|34166.02|34185.39|34185.39|34166.02|34166.02|0
1631287460000|2021-09-10 15:24:20|34171.88|34171.88|34171.88|34171.88|34171.88|34171.88|34171.88|34171.88|0
1631287510000|2021-09-10 15:25:10|34166.02|34166.02|34171.88|34171.88|34171.88|34171.88|34166.02|34166.02|0
1631287520000|2021-09-10 15:25:20|34160.16|34160.16|34144.3|34144.3|34160.16|34160.16|34144.3|34144.3|0
1631287530000|2021-09-10 15:25:30|34156.02|34156.02|34156.02|34156.02|34156.02|34156.02|34156.02|34156.02|0
1631287540000|2021-09-10 15:25:40|34150.16|34150.16|34163.67|34163.67|34163.67|34163.67|34150.16|34150.16|0
1631287560000|2021-09-10 15:26:00|34157.81|34157.81|34157.81|34157.81|34157.81|34157.81|34157.81|34157.81|0
1631287580000|2021-09-10 15:26:20|34160.16|34160.16|34177.74|34177.74|34177.74|34177.74|34160.16|34160.16|0
1631287590000|2021-09-10 15:26:30|34171.88|34171.88|34171.88|34171.88|34171.88|34171.88|34171.88|34171.88|0
1631287600000|2021-09-10 15:26:40|34166.02|34166.02|34166.02|34166.02|34166.02|34166.02|34166.02|34166.02|0
1631287630000|2021-09-10 15:27:10|34177.74|34177.74|34177.74|34177.74|34177.74|34177.74|34177.74|34177.74|0
1631287640000|2021-09-10 15:27:20|34180.09|34180.09|34184.79|34184.79|34184.79|34184.79|34180.09|34180.09|0
1631287660000|2021-09-10 15:27:40|34190.65|34190.65|34196.5|34196.5|34196.5|34196.5|34190.65|34190.65|0
1631287670000|2021-09-10 15:27:50|34189.45|34189.45|34181.24|34181.24|34189.45|34189.45|34181.24|34181.24|0
1631287680000|2021-09-10 15:28:00|34187.1|34187.1|34192.96|34192.96|34198.81|34198.81|34187.1|34187.1|0
1631287690000|2021-09-10 15:28:10|34181.24|34181.24|34192.96|34192.96|34192.96|34192.96|34181.24|34181.24|0
1631287730000|2021-09-10 15:28:50|34188.25|34188.25|34170.68|34170.68|34188.25|34188.25|34170.68|34170.68|0
1631287740000|2021-09-10 15:29:00|34176.54|34176.54|34181.24|34181.24|34181.24|34181.24|34176.54|34176.54|0
1631287750000|2021-09-10 15:29:10|34183.59|34183.59|34197.66|34197.66|34197.66|34197.66|34183.59|34183.59|0
1631287760000|2021-09-10 15:29:20|34191.8|34191.8|34222.88|34222.88|34240.46|34240.46|34191.8|34191.8|0
1631287770000|2021-09-10 15:29:30|34246.31|34246.31|34246.31|34246.31|34246.31|34246.31|34228.74|34228.74|0
1631287780000|2021-09-10 15:29:40|34228.74|34228.74|34216.98|34216.98|34246.31|34246.31|34216.98|34216.98|0
1631287790000|2021-09-10 15:29:50|34234.56|34234.56|34234.56|34234.56|34234.56|34234.56|34234.56|34234.56|0
1631517310000|2021-09-13 07:15:10|34428.05|34428.05|34428.05|34428.05|34428.05|34428.05|34428.05|34428.05|0
1631517340000|2021-09-13 07:15:40|34435.11|34435.11|34435.11|34435.11|34435.11|34435.11|34435.11|34435.11|0
1631517350000|2021-09-13 07:15:50|34432.75|34432.75|34438.61|34438.61|34444.47|34444.47|34432.75|34432.75|0
1631517360000|2021-09-13 07:16:00|34436.26|34436.26|34417.45|34417.45|34436.26|34436.26|34417.45|34417.45|0
1631517370000|2021-09-13 07:16:10|34424.5|34424.5|34424.5|34424.5|34424.5|34424.5|34424.5|34424.5|0
1631517440000|2021-09-13 07:17:20|34415.1|34415.1|34403.39|34403.39|34415.1|34415.1|34403.39|34403.39|0
1631517460000|2021-09-13 07:17:40|34391.67|34391.67|34391.67|34391.67|34391.67|34391.67|34391.67|34391.67|0
1631517470000|2021-09-13 07:17:50|34403.39|34403.39|34403.39|34403.39|34409.24|34409.24|34403.39|34403.39|0
1631517500000|2021-09-13 07:18:20|34420.96|34420.96|34432.67|34432.67|34432.67|34432.67|34420.96|34420.96|0
1631517530000|2021-09-13 07:18:50|34450.24|34450.24|34450.24|34450.24|34450.24|34450.24|34450.24|34450.24|0
1631517580000|2021-09-13 07:19:40|34438.53|34438.53|34438.53|34438.53|34438.53|34438.53|34438.53|34438.53|0
1631517590000|2021-09-13 07:19:50|34432.67|34432.67|34432.67|34432.67|34432.67|34432.67|34432.67|34432.67|0
1631517690000|2021-09-13 07:21:30|34427.97|34427.97|34427.97|34427.97|34427.97|34427.97|34427.97|34427.97|0
1631517720000|2021-09-13 07:22:00|34416.25|34416.25|34416.25|34416.25|34416.25|34416.25|34416.25|34416.25|0
1631517750000|2021-09-13 07:22:30|34413.9|34413.9|34413.9|34413.9|34413.9|34413.9|34413.9|34413.9|0
1631517820000|2021-09-13 07:23:40|34402.19|34402.19|34402.19|34402.19|34402.19|34402.19|34402.19|34402.19|0
1631517840000|2021-09-13 07:24:00|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|0
1631517850000|2021-09-13 07:24:10|34361.66|34361.66|34361.66|34361.66|34361.66|34361.66|34361.66|34361.66|0
1631517870000|2021-09-13 07:24:30|34364.01|34364.01|34364.01|34364.01|34364.01|34364.01|34364.01|34364.01|0
1631517880000|2021-09-13 07:24:40|34340.58|34340.58|34346.44|34346.44|34346.44|34346.44|34340.58|34340.58|0
1631517900000|2021-09-13 07:25:00|34352.29|34352.29|34358.15|34358.15|34358.15|34358.15|34352.29|34352.29|0
1631517910000|2021-09-13 07:25:10|34371.66|34371.66|34398.68|34398.68|34398.68|34398.68|34371.66|34371.66|0
1631517920000|2021-09-13 07:25:20|34412.19|34412.19|34412.19|34412.19|34412.19|34412.19|34412.19|34412.19|0
1631517940000|2021-09-13 07:25:40|34385.17|34385.17|34385.17|34385.17|34385.17|34385.17|34385.17|34385.17|0
1631518000000|2021-09-13 07:26:40|34361.74|34361.74|34361.74|34361.74|34361.74|34361.74|34361.74|34361.74|0
1631518090000|2021-09-13 07:28:10|34379.31|34379.31|34379.31|34379.31|34379.31|34379.31|34379.31|34379.31|0
1631518120000|2021-09-13 07:28:40|34385.17|34385.17|34385.17|34385.17|34385.17|34385.17|34385.17|34385.17|0
1631518200000|2021-09-13 07:30:00|34371.66|34371.66|34371.66|34371.66|34371.66|34371.66|34371.66|34371.66|0
1631518290000|2021-09-13 07:31:30|34369.31|34369.31|34369.31|34369.31|34369.31|34369.31|34369.31|34369.31|0
1631518320000|2021-09-13 07:32:00|34366.96|34366.96|34366.96|34366.96|34366.96|34366.96|34366.96|34366.96|0
1631518330000|2021-09-13 07:32:10|34361.1|34361.1|34343.53|34343.53|34361.1|34361.1|34343.53|34343.53|0
1631518350000|2021-09-13 07:32:30|34325.96|34325.96|34325.96|34325.96|34325.96|34325.96|34325.96|34325.96|0
1631518400000|2021-09-13 07:33:20|34296.67|34296.67|34296.67|34296.67|34296.67|34296.67|34296.67|34296.67|0
1631518470000|2021-09-13 07:34:30|34284.96|34284.96|34284.96|34284.96|34284.96|34284.96|34284.96|34284.96|0
1631518500000|2021-09-13 07:35:00|34271.45|34271.45|34266.74|34266.74|34271.45|34271.45|34266.74|34266.74|0
1631518510000|2021-09-13 07:35:10|34249.17|34249.17|34249.17|34249.17|34249.17|34249.17|34249.17|34249.17|0
1631518520000|2021-09-13 07:35:20|34266.74|34266.74|34266.74|34266.74|34266.74|34266.74|34266.74|34266.74|0
1631518780000|2021-09-13 07:39:40|34264.39|34264.39|34264.39|34264.39|34264.39|34264.39|34264.39|34264.39|0
1631518810000|2021-09-13 07:40:10|34240.96|34240.96|34240.96|34240.96|34240.96|34240.96|34240.96|34240.96|0
1631518820000|2021-09-13 07:40:20|34238.61|34238.61|34238.61|34238.61|34238.61|34238.61|34238.61|34238.61|0
1631518990000|2021-09-13 07:43:10|34209.33|34209.33|34209.33|34209.33|34209.33|34209.33|34209.33|34209.33|0
1631519010000|2021-09-13 07:43:30|34197.61|34197.61|34197.61|34197.61|34197.61|34197.61|34197.61|34197.61|0
1631519030000|2021-09-13 07:43:50|34215.18|34215.18|34215.18|34215.18|34215.18|34215.18|34215.18|34215.18|0
1631519090000|2021-09-13 07:44:50|34208.13|34208.13|34208.13|34208.13|34208.13|34208.13|34208.13|34208.13|0
1631519170000|2021-09-13 07:46:10|34219.84|34219.84|34210.48|34210.48|34219.84|34219.84|34204.62|34204.62|0
1631519270000|2021-09-13 07:47:50|34192.91|34192.91|34192.91|34192.91|34192.91|34192.91|34192.91|34192.91|0
1631519340000|2021-09-13 07:49:00|34181.2|34181.2|34181.2|34181.2|34181.2|34181.2|34181.2|34181.2|0
1631519520000|2021-09-13 07:52:00|34192.91|34192.91|34192.91|34192.91|34192.91|34192.91|34192.91|34192.91|0
1631519630000|2021-09-13 07:53:50|34175.34|34175.34|34175.34|34175.34|34175.34|34175.34|34175.34|34175.34|0
1631519680000|2021-09-13 07:54:40|34169.48|34169.48|34161.27|34161.27|34169.48|34169.48|34161.27|34161.27|0
1631519700000|2021-09-13 07:55:00|34172.99|34172.99|34172.99|34172.99|34172.99|34172.99|34172.99|34172.99|0
1631519730000|2021-09-13 07:55:30|34178.84|34178.84|34167.13|34167.13|34178.84|34178.84|34167.13|34167.13|0
1631519790000|2021-09-13 07:56:30|34161.27|34161.27|34161.27|34161.27|34161.27|34161.27|34161.27|34161.27|0
1631519830000|2021-09-13 07:57:10|34154.22|34154.22|34154.22|34154.22|34154.22|34154.22|34154.22|34154.22|0
1631519850000|2021-09-13 07:57:30|34160.08|34160.08|34160.08|34160.08|34160.08|34160.08|34160.08|34160.08|0
1631519920000|2021-09-13 07:58:40|34154.22|34154.22|34154.22|34154.22|34154.22|34154.22|34154.22|34154.22|0
1631519960000|2021-09-13 07:59:20|34148.36|34148.36|34148.36|34148.36|34148.36|34148.36|34148.36|34148.36|0
1631519970000|2021-09-13 07:59:30|34142.5|34142.5|34142.5|34142.5|34142.5|34142.5|34142.5|34142.5|0
1631520000000|2021-09-13 08:00:00|34148.36|34148.36|34148.36|34148.36|34148.36|34148.36|34148.36|34148.36|0
1631520070000|2021-09-13 08:01:10|34141.31|34141.31|34126.09|34126.09|34141.31|34141.31|34123.74|34123.74|0
1631520110000|2021-09-13 08:01:50|34149.52|34149.52|34149.52|34149.52|34149.52|34149.52|34149.52|34149.52|0
1631520210000|2021-09-13 08:03:30|34137.8|34137.8|34143.66|34143.66|34143.66|34143.66|34137.8|34137.8|0
1631520240000|2021-09-13 08:04:00|34155.37|34155.37|34155.37|34155.37|34155.37|34155.37|34155.37|34155.37|0
1631520250000|2021-09-13 08:04:10|34143.66|34143.66|34143.66|34143.66|34143.66|34143.66|34143.66|34143.66|0
1631520340000|2021-09-13 08:05:40|34149.52|34149.52|34149.52|34149.52|34149.52|34149.52|34149.52|34149.52|0
1631520350000|2021-09-13 08:05:50|34155.37|34155.37|34155.37|34155.37|34155.37|34155.37|34155.37|34155.37|0
1631520360000|2021-09-13 08:06:00|34167.09|34167.09|34167.09|34167.09|34167.09|34167.09|34167.09|34167.09|0
1631520450000|2021-09-13 08:07:30|34155.37|34155.37|34155.37|34155.37|34155.37|34155.37|34155.37|34155.37|0
1631520460000|2021-09-13 08:07:40|34149.52|34149.52|34149.52|34149.52|34149.52|34149.52|34149.52|34149.52|0
1631520490000|2021-09-13 08:08:10|34136.01|34136.01|34136.01|34136.01|34136.01|34136.01|34136.01|34136.01|0
1631520500000|2021-09-13 08:08:20|34147.72|34147.72|34147.72|34147.72|34147.72|34147.72|34147.72|34147.72|0
1631520570000|2021-09-13 08:09:30|34134.21|34134.21|34134.21|34134.21|34134.21|34134.21|34134.21|34134.21|0
1631520580000|2021-09-13 08:09:40|34161.23|34161.23|34161.23|34161.23|34161.23|34161.23|34161.23|34161.23|0
1631520630000|2021-09-13 08:10:30|34172.95|34172.95|34167.09|34167.09|34172.95|34172.95|34167.09|34167.09|0
1631520660000|2021-09-13 08:11:00|34196.37|34196.37|34209.89|34209.89|34209.89|34209.89|34196.37|34196.37|0
1631520800000|2021-09-13 08:13:20|34207.53|34207.53|34207.53|34207.53|34207.53|34207.53|34207.53|34207.53|0
1631520940000|2021-09-13 08:15:40|34219.25|34219.25|34219.25|34219.25|34219.25|34219.25|34219.25|34219.25|0
1631521040000|2021-09-13 08:17:20|34236.82|34236.82|34225.11|34225.11|34236.82|34236.82|34225.11|34225.11|0
1631521080000|2021-09-13 08:18:00|34220.4|34220.4|34220.4|34220.4|34220.4|34220.4|34220.4|34220.4|0
1631521090000|2021-09-13 08:18:10|34215.7|34215.7|34215.7|34215.7|34215.7|34215.7|34215.7|34215.7|0
1631521100000|2021-09-13 08:18:20|34227.42|34227.42|34227.42|34227.42|34227.42|34227.42|34227.42|34227.42|0
1631521120000|2021-09-13 08:18:40|34233.27|34233.27|34233.27|34233.27|34233.27|34233.27|34233.27|34233.27|0
1631521320000|2021-09-13 08:22:00|34227.42|34227.42|34233.27|34233.27|34233.27|34233.27|34227.42|34227.42|0
1631521330000|2021-09-13 08:22:10|34227.42|34227.42|34215.7|34215.7|34227.42|34227.42|34215.7|34215.7|0
1631521340000|2021-09-13 08:22:20|34203.99|34203.99|34198.13|34198.13|34203.99|34203.99|34198.13|34198.13|0
1631521400000|2021-09-13 08:23:20|34215.7|34215.7|34227.42|34227.42|34227.42|34227.42|34215.7|34215.7|0
1631521410000|2021-09-13 08:23:30|34233.27|34233.27|34239.13|34239.13|34239.13|34239.13|34233.27|34233.27|0
1631521540000|2021-09-13 08:25:40|34233.27|34233.27|34227.42|34227.42|34233.27|34233.27|34227.42|34227.42|0
1631521590000|2021-09-13 08:26:30|34213.31|34213.31|34213.31|34213.31|34213.31|34213.31|34213.31|34213.31|0
1631521620000|2021-09-13 08:27:00|34208.61|34208.61|34208.61|34208.61|34208.61|34208.61|34208.61|34208.61|0
1631521650000|2021-09-13 08:27:30|34214.46|34214.46|34226.18|34226.18|34226.18|34226.18|34214.46|34214.46|0
1631521810000|2021-09-13 08:30:10|34232.04|34232.04|34232.04|34232.04|34232.04|34232.04|34232.04|34232.04|0
1631521820000|2021-09-13 08:30:20|34226.18|34226.18|34226.18|34226.18|34226.18|34226.18|34226.18|34226.18|0
1631521840000|2021-09-13 08:30:40|34223.83|34223.83|34223.83|34223.83|34223.83|34223.83|34223.83|34223.83|0
1631521940000|2021-09-13 08:32:20|34217.97|34217.97|34217.97|34217.97|34217.97|34217.97|34217.97|34217.97|0
1631522000000|2021-09-13 08:33:20|34241.4|34241.4|34229.68|34229.68|34241.4|34241.4|34229.68|34229.68|0
1631522010000|2021-09-13 08:33:30|34223.83|34223.83|34223.83|34223.83|34223.83|34223.83|34223.83|34223.83|0
1631522050000|2021-09-13 08:34:10|34217.97|34217.97|34217.97|34217.97|34217.97|34217.97|34217.97|34217.97|0
1631522110000|2021-09-13 08:35:10|34212.11|34212.11|34212.11|34212.11|34212.11|34212.11|34212.11|34212.11|0
1631522180000|2021-09-13 08:36:20|34194.54|34194.54|34176.97|34176.97|34194.54|34194.54|34176.97|34176.97|0
1631522200000|2021-09-13 08:36:40|34169.92|34169.92|34174.62|34174.62|34174.62|34174.62|34169.92|34169.92|0
1631522360000|2021-09-13 08:39:20|34180.47|34180.47|34180.47|34180.47|34180.47|34180.47|34180.47|34180.47|0
1631522370000|2021-09-13 08:39:30|34186.33|34186.33|34180.47|34180.47|34186.33|34186.33|34174.62|34174.62|0
1631522430000|2021-09-13 08:40:30|34203.9|34203.9|34203.9|34203.9|34203.9|34203.9|34203.9|34203.9|0
1631522440000|2021-09-13 08:40:40|34192.19|34192.19|34192.19|34192.19|34192.19|34192.19|34192.19|34192.19|0
1631522450000|2021-09-13 08:40:50|34168.76|34168.76|34168.76|34168.76|34168.76|34168.76|34168.76|34168.76|0
1631522510000|2021-09-13 08:41:50|34166.41|34166.41|34187.57|34187.57|34187.57|34187.57|34166.41|34166.41|0
1631522520000|2021-09-13 08:42:00|34170|34170|34170|34170|34170|34170|34170|34170|0
1631522580000|2021-09-13 08:43:00|34158.28|34158.28|34158.28|34158.28|34158.28|34158.28|34158.28|34158.28|0
1631522620000|2021-09-13 08:43:40|34181.71|34181.71|34167.61|34167.61|34181.71|34181.71|34167.61|34167.61|0
1631522640000|2021-09-13 08:44:00|34165.25|34165.25|34165.25|34165.25|34165.25|34165.25|34165.25|34165.25|0
1631522650000|2021-09-13 08:44:10|34171.11|34171.11|34171.11|34171.11|34171.11|34171.11|34171.11|34171.11|0
1631522670000|2021-09-13 08:44:30|34165.25|34165.25|34165.25|34165.25|34165.25|34165.25|34165.25|34165.25|0
1631522700000|2021-09-13 08:45:00|34151.74|34151.74|34151.74|34151.74|34151.74|34151.74|34151.74|34151.74|0
1631522710000|2021-09-13 08:45:10|34158.8|34158.8|34156.45|34156.45|34158.8|34158.8|34156.45|34156.45|0
1631522790000|2021-09-13 08:46:30|34144.73|34144.73|34144.73|34144.73|34144.73|34144.73|34144.73|34144.73|0
1631522870000|2021-09-13 08:47:50|34138.87|34138.87|34138.87|34138.87|34138.87|34138.87|34138.87|34138.87|0
1631522890000|2021-09-13 08:48:10|34144.73|34144.73|34138.87|34138.87|34144.73|34144.73|34138.87|34138.87|0
1631522940000|2021-09-13 08:49:00|34133.02|34133.02|34133.02|34133.02|34133.02|34133.02|34133.02|34133.02|0
1631522960000|2021-09-13 08:49:20|34138.87|34138.87|34144.73|34144.73|34144.73|34144.73|34138.87|34138.87|0
1631523050000|2021-09-13 08:50:50|34137.68|34137.68|34137.68|34137.68|34137.68|34137.68|34137.68|34137.68|0
1631523090000|2021-09-13 08:51:30|34149.39|34149.39|34149.39|34149.39|34149.39|34149.39|34149.39|34149.39|0
1631523100000|2021-09-13 08:51:40|34162.9|34162.9|34162.9|34162.9|34162.9|34162.9|34162.9|34162.9|0
1631523130000|2021-09-13 08:52:10|34157.05|34157.05|34157.05|34157.05|34157.05|34157.05|34157.05|34157.05|0
1631523140000|2021-09-13 08:52:20|34151.19|34151.19|34139.47|34139.47|34151.19|34151.19|34139.47|34139.47|0
1631523150000|2021-09-13 08:52:30|34127.76|34127.76|34127.76|34127.76|34127.76|34127.76|34127.76|34127.76|0
1631523210000|2021-09-13 08:53:30|34118.36|34118.36|34127.76|34127.76|34127.76|34127.76|34118.36|34118.36|0
1631523220000|2021-09-13 08:53:40|34123.06|34123.06|34123.06|34123.06|34123.06|34123.06|34123.06|34123.06|0
1631523300000|2021-09-13 08:55:00|34117.2|34117.2|34117.2|34117.2|34117.2|34117.2|34117.2|34117.2|0
1631523400000|2021-09-13 08:56:40|34112.5|34112.5|34112.5|34112.5|34112.5|34112.5|34112.5|34112.5|0
1631523430000|2021-09-13 08:57:10|34118.36|34118.36|34118.36|34118.36|34118.36|34118.36|34118.36|34118.36|0
1631523440000|2021-09-13 08:57:20|34116|34116|34113.65|34113.65|34116|34116|34113.65|34113.65|0
1631523450000|2021-09-13 08:57:30|34107.8|34107.8|34119.51|34119.51|34119.51|34119.51|34107.8|34107.8|0
1631523480000|2021-09-13 08:58:00|34124.21|34124.21|34145.37|34145.37|34145.37|34145.37|34124.21|34124.21|0
1631523600000|2021-09-13 09:00:00|34135.97|34135.97|34135.97|34135.97|34135.97|34135.97|34135.97|34135.97|0
1631523610000|2021-09-13 09:00:10|34133.62|34133.62|34131.27|34131.27|34133.62|34133.62|34131.27|34131.27|0
1631523660000|2021-09-13 09:01:00|34125.41|34125.41|34125.41|34125.41|34125.41|34125.41|34125.41|34125.41|0
1631523770000|2021-09-13 09:02:50|34107.84|34107.84|34107.84|34107.84|34107.84|34107.84|34107.84|34107.84|0
1631523910000|2021-09-13 09:05:10|34113.69|34113.69|34113.69|34113.69|34113.69|34113.69|34113.69|34113.69|0
1631523920000|2021-09-13 09:05:20|34111.34|34111.34|34111.34|34111.34|34111.34|34111.34|34111.34|34111.34|0
1631524070000|2021-09-13 09:07:50|34097.83|34097.83|34097.83|34097.83|34097.83|34097.83|34097.83|34097.83|0
1631524080000|2021-09-13 09:08:00|34091.97|34091.97|34091.97|34091.97|34091.97|34091.97|34091.97|34091.97|0
1631524170000|2021-09-13 09:09:30|34080.26|34080.26|34068.55|34068.55|34080.26|34080.26|34068.55|34068.55|0
1631524260000|2021-09-13 09:11:00|34039.26|34039.26|34039.26|34039.26|34039.26|34039.26|34039.26|34039.26|0
1631524270000|2021-09-13 09:11:10|34033.4|34033.4|34039.26|34039.26|34039.26|34039.26|34033.4|34033.4|0
1631524320000|2021-09-13 09:12:00|34034.56|34034.56|34034.56|34034.56|34034.56|34034.56|34034.56|34034.56|0
1631524380000|2021-09-13 09:13:00|34027.5|34027.5|34036.91|34036.91|34036.91|34036.91|34027.5|34027.5|0
1631524440000|2021-09-13 09:14:00|34050.42|34050.42|34050.42|34050.42|34050.42|34050.42|34050.42|34050.42|0
1631524480000|2021-09-13 09:14:40|34044.56|34044.56|34044.56|34044.56|34044.56|34044.56|34044.56|34044.56|0
1631524490000|2021-09-13 09:14:50|34049.27|34049.27|34051.62|34051.62|34051.62|34051.62|34049.27|34049.27|0
1631524510000|2021-09-13 09:15:10|34069.19|34069.19|34063.33|34063.33|34069.19|34069.19|34063.33|34063.33|0
1631524740000|2021-09-13 09:19:00|34069.19|34069.19|34069.19|34069.19|34069.19|34069.19|34069.19|34069.19|0
1631524810000|2021-09-13 09:20:10|34075.05|34075.05|34086.76|34086.76|34086.76|34086.76|34075.05|34075.05|0
1631524850000|2021-09-13 09:20:50|34092.62|34092.62|34104.33|34104.33|34104.33|34104.33|34092.62|34092.62|0
1631524870000|2021-09-13 09:21:10|34106.68|34106.68|34106.68|34106.68|34106.68|34106.68|34106.68|34106.68|0
1631525050000|2021-09-13 09:24:10|34112.54|34112.54|34112.54|34112.54|34112.54|34112.54|34112.54|34112.54|0
1631525060000|2021-09-13 09:24:20|34135.97|34135.97|34135.97|34135.97|34135.97|34135.97|34135.97|34135.97|0
1631525070000|2021-09-13 09:24:30|34141.83|34141.83|34135.97|34135.97|34147.68|34147.68|34135.97|34135.97|0
1631525090000|2021-09-13 09:24:50|34130.11|34130.11|34135.97|34135.97|34135.97|34135.97|34130.11|34130.11|0
1631525100000|2021-09-13 09:25:00|34130.11|34130.11|34130.11|34130.11|34130.11|34130.11|34130.11|34130.11|0
1631525110000|2021-09-13 09:25:10|34116.6|34116.6|34104.89|34104.89|34116.6|34116.6|34104.89|34104.89|0
1631525240000|2021-09-13 09:27:20|34110.74|34110.74|34099.03|34099.03|34122.46|34122.46|34099.03|34099.03|0
1631525250000|2021-09-13 09:27:30|34116.6|34116.6|34116.6|34116.6|34116.6|34116.6|34116.6|34116.6|0
1631525270000|2021-09-13 09:27:50|34122.46|34122.46|34110.74|34110.74|34122.46|34122.46|34110.74|34110.74|0
1631525340000|2021-09-13 09:29:00|34104.89|34104.89|34110.74|34110.74|34110.74|34110.74|34104.89|34104.89|0
1631525360000|2021-09-13 09:29:20|34104.89|34104.89|34104.89|34104.89|34104.89|34104.89|34104.89|34104.89|0
1631525400000|2021-09-13 09:30:00|34110.74|34110.74|34134.17|34134.17|34134.17|34134.17|34110.74|34110.74|0
1631525580000|2021-09-13 09:33:00|34140.03|34140.03|34140.03|34140.03|34140.03|34140.03|34140.03|34140.03|0
1631525660000|2021-09-13 09:34:20|34163.46|34163.46|34163.46|34163.46|34163.46|34163.46|34163.46|34163.46|0
1631525690000|2021-09-13 09:34:50|34157.6|34157.6|34157.6|34157.6|34157.6|34157.6|34157.6|34157.6|0
1631525720000|2021-09-13 09:35:20|34163.46|34163.46|34169.32|34169.32|34169.32|34169.32|34157.6|34157.6|0
1631525790000|2021-09-13 09:36:30|34157.6|34157.6|34157.6|34157.6|34157.6|34157.6|34157.6|34157.6|0
1631525820000|2021-09-13 09:37:00|34145.89|34145.89|34145.89|34145.89|34145.89|34145.89|34145.89|34145.89|0
1631525850000|2021-09-13 09:37:30|34136.48|34136.48|34143.54|34143.54|34143.54|34143.54|34136.48|34136.48|0
1631525880000|2021-09-13 09:38:00|34145.89|34145.89|34152.94|34152.94|34152.94|34152.94|34145.89|34145.89|0
1631525900000|2021-09-13 09:38:20|34166.45|34166.45|34166.45|34166.45|34166.45|34166.45|34166.45|34166.45|0
1631525940000|2021-09-13 09:39:00|34175.86|34175.86|34175.86|34175.86|34175.86|34175.86|34175.86|34175.86|0
1631525960000|2021-09-13 09:39:20|34193.43|34193.43|34193.43|34193.43|34193.43|34193.43|34193.43|34193.43|0
1631525970000|2021-09-13 09:39:30|34175.86|34175.86|34175.86|34175.86|34175.86|34175.86|34175.86|34175.86|0
1631526050000|2021-09-13 09:40:50|34170|34170|34170|34170|34170|34170|34170|34170|0
1631526090000|2021-09-13 09:41:30|34158.28|34158.28|34158.28|34158.28|34158.28|34158.28|34158.28|34158.28|0
1631526180000|2021-09-13 09:43:00|34148.88|34148.88|34148.88|34148.88|34148.88|34148.88|34148.88|34148.88|0
1631526200000|2021-09-13 09:43:20|34131.31|34131.31|34131.31|34131.31|34131.31|34131.31|34131.31|34131.31|0
1631526210000|2021-09-13 09:43:30|34125.45|34125.45|34125.45|34125.45|34125.45|34125.45|34125.45|34125.45|0
1631526380000|2021-09-13 09:46:20|34123.1|34123.1|34123.1|34123.1|34123.1|34123.1|34123.1|34123.1|0
1631526430000|2021-09-13 09:47:10|34116.05|34116.05|34116.05|34116.05|34116.05|34116.05|34116.05|34116.05|0
1631526500000|2021-09-13 09:48:20|34121.9|34121.9|34110.19|34110.19|34121.9|34121.9|34110.19|34110.19|0
1631526580000|2021-09-13 09:49:40|34105.49|34105.49|34105.49|34105.49|34105.49|34105.49|34105.49|34105.49|0
1631526720000|2021-09-13 09:52:00|34100.78|34100.78|34100.78|34100.78|34100.78|34100.78|34100.78|34100.78|0
1631526760000|2021-09-13 09:52:40|34112.5|34112.5|34112.5|34112.5|34112.5|34112.5|34112.5|34112.5|0
1631526770000|2021-09-13 09:52:50|34119.55|34119.55|34125.41|34125.41|34125.41|34125.41|34119.55|34119.55|0
1631526970000|2021-09-13 09:56:10|34137.12|34137.12|34137.12|34137.12|34137.12|34137.12|34137.12|34137.12|0
1631527000000|2021-09-13 09:56:40|34131.27|34131.27|34131.27|34131.27|34131.27|34131.27|34131.27|34131.27|0
1631527070000|2021-09-13 09:57:50|34125.41|34125.41|34125.41|34125.41|34125.41|34125.41|34125.41|34125.41|0
1631527120000|2021-09-13 09:58:40|34119.55|34119.55|34119.55|34119.55|34119.55|34119.55|34119.55|34119.55|0
1631527130000|2021-09-13 09:58:50|34125.41|34125.41|34125.41|34125.41|34125.41|34125.41|34125.41|34125.41|0
1631527200000|2021-09-13 10:00:00|34148.84|34148.84|34148.84|34148.84|34148.84|34148.84|34148.84|34148.84|0
1631527300000|2021-09-13 10:01:40|34151.19|34151.19|34151.19|34151.19|34151.19|34151.19|34151.19|34151.19|0
1631527320000|2021-09-13 10:02:00|34168.76|34168.76|34168.76|34168.76|34168.76|34168.76|34168.76|34168.76|0
1631527360000|2021-09-13 10:02:40|34180.47|34180.47|34174.62|34174.62|34180.47|34180.47|34174.62|34174.62|0
1631527460000|2021-09-13 10:04:20|34186.33|34186.33|34186.33|34186.33|34186.33|34186.33|34186.33|34186.33|0
1631527520000|2021-09-13 10:05:20|34192.19|34192.19|34192.19|34192.19|34192.19|34192.19|34192.19|34192.19|0
1631527560000|2021-09-13 10:06:00|34174.62|34174.62|34168.76|34168.76|34174.62|34174.62|34168.76|34168.76|0
1631527600000|2021-09-13 10:06:40|34182.27|34182.27|34182.27|34182.27|34182.27|34182.27|34182.27|34182.27|0
1631527650000|2021-09-13 10:07:30|34193.99|34193.99|34188.13|34188.13|34193.99|34193.99|34188.13|34188.13|0
1631527700000|2021-09-13 10:08:20|34182.27|34182.27|34182.27|34182.27|34182.27|34182.27|34182.27|34182.27|0
1631527760000|2021-09-13 10:09:20|34176.41|34176.41|34176.41|34176.41|34176.41|34176.41|34170.56|34170.56|0
1631527860000|2021-09-13 10:11:00|34164.7|34164.7|34164.7|34164.7|34164.7|34164.7|34164.7|34164.7|0
1631527930000|2021-09-13 10:12:10|34170.56|34170.56|34164.7|34164.7|34170.56|34170.56|34164.7|34164.7|0
1631527940000|2021-09-13 10:12:20|34176.41|34176.41|34176.41|34176.41|34176.41|34176.41|34176.41|34176.41|0
1631528150000|2021-09-13 10:15:50|34167.01|34167.01|34167.01|34167.01|34167.01|34167.01|34167.01|34167.01|0
1631528160000|2021-09-13 10:16:00|34169.36|34169.36|34169.36|34169.36|34169.36|34169.36|34169.36|34169.36|0
1631528250000|2021-09-13 10:17:30|34181.08|34181.08|34181.08|34181.08|34181.08|34181.08|34181.08|34181.08|0
1631528340000|2021-09-13 10:19:00|34175.22|34175.22|34198.65|34198.65|34198.65|34198.65|34175.22|34175.22|0
1631528350000|2021-09-13 10:19:10|34204.5|34204.5|34198.65|34198.65|34210.36|34210.36|34198.65|34198.65|0
1631528360000|2021-09-13 10:19:20|34204.5|34204.5|34204.5|34204.5|34204.5|34204.5|34204.5|34204.5|0
1631528410000|2021-09-13 10:20:10|34177.48|34177.48|34189.2|34189.2|34189.2|34189.2|34177.48|34177.48|0
1631528420000|2021-09-13 10:20:20|34206.77|34206.77|34183.34|34183.34|34218.48|34218.48|34183.34|34183.34|0
1631528450000|2021-09-13 10:20:50|34196.85|34196.85|34202.71|34202.71|34202.71|34202.71|34196.85|34196.85|0
1631528470000|2021-09-13 10:21:10|34196.85|34196.85|34202.71|34202.71|34202.71|34202.71|34196.85|34196.85|0
1631528520000|2021-09-13 10:22:00|34190.99|34190.99|34190.99|34190.99|34190.99|34190.99|34190.99|34190.99|0
1631528530000|2021-09-13 10:22:10|34179.28|34179.28|34173.42|34173.42|34179.28|34179.28|34173.42|34173.42|0
1631528550000|2021-09-13 10:22:30|34161.71|34161.71|34161.71|34161.71|34161.71|34161.71|34155.85|34155.85|0
1631528680000|2021-09-13 10:24:40|34149.99|34149.99|34155.85|34155.85|34155.85|34155.85|34149.99|34149.99|0
1631528770000|2021-09-13 10:26:10|34149.99|34149.99|34149.99|34149.99|34149.99|34149.99|34149.99|34149.99|0
1631528810000|2021-09-13 10:26:50|34144.14|34144.14|34144.14|34144.14|34144.14|34144.14|34144.14|34144.14|0
1631528940000|2021-09-13 10:29:00|34141.78|34141.78|34124.21|34124.21|34141.78|34141.78|34124.21|34124.21|0
1631528990000|2021-09-13 10:29:50|34130.07|34130.07|34130.07|34130.07|34130.07|34130.07|34130.07|34130.07|0
1631529120000|2021-09-13 10:32:00|34132.42|34132.42|34132.42|34132.42|34132.42|34132.42|34132.42|34132.42|0
1631529150000|2021-09-13 10:32:30|34120.71|34120.71|34120.71|34120.71|34120.71|34120.71|34120.71|34120.71|0
1631529190000|2021-09-13 10:33:10|34114.85|34114.85|34114.85|34114.85|34114.85|34114.85|34114.85|34114.85|0
1631529290000|2021-09-13 10:34:50|34117.2|34117.2|34117.2|34117.2|34117.2|34117.2|34117.2|34117.2|0
1631529460000|2021-09-13 10:37:40|34099.63|34099.63|34099.63|34099.63|34099.63|34099.63|34099.63|34099.63|0
1631529510000|2021-09-13 10:38:30|34086.12|34086.12|34086.12|34086.12|34086.12|34086.12|34086.12|34086.12|0
1631529580000|2021-09-13 10:39:40|34080.26|34080.26|34074.4|34074.4|34080.26|34080.26|34074.4|34074.4|0
1631529590000|2021-09-13 10:39:50|34086.12|34086.12|34080.26|34080.26|34086.12|34086.12|34080.26|34080.26|0
1631529600000|2021-09-13 10:40:00|34091.97|34091.97|34091.97|34091.97|34091.97|34091.97|34091.97|34091.97|0
1631529610000|2021-09-13 10:40:10|34080.26|34080.26|34080.26|34080.26|34080.26|34080.26|34080.26|34080.26|0
1631529630000|2021-09-13 10:40:30|34091.97|34091.97|34091.97|34091.97|34091.97|34091.97|34091.97|34091.97|0
1631529640000|2021-09-13 10:40:40|34094.33|34094.33|34106.08|34106.08|34106.08|34106.08|34094.33|34094.33|0
1631529660000|2021-09-13 10:41:00|34103.73|34103.73|34103.73|34103.73|34103.73|34103.73|34103.73|34103.73|0
1631529700000|2021-09-13 10:41:40|34109.59|34109.59|34109.59|34109.59|34109.59|34109.59|34109.59|34109.59|0
1631529710000|2021-09-13 10:41:50|34121.3|34121.3|34127.16|34127.16|34127.16|34127.16|34121.3|34121.3|0
1631529780000|2021-09-13 10:43:00|34134.21|34134.21|34134.21|34134.21|34134.21|34134.21|34134.21|34134.21|0
1631529790000|2021-09-13 10:43:10|34136.56|34136.56|34136.56|34136.56|34136.56|34136.56|34136.56|34136.56|0
1631529810000|2021-09-13 10:43:30|34129.51|34129.51|34131.86|34131.86|34131.86|34131.86|34129.51|34129.51|0
1631529840000|2021-09-13 10:44:00|34143.58|34143.58|34143.58|34143.58|34143.58|34143.58|34143.58|34143.58|0
1631529910000|2021-09-13 10:45:10|34131.86|34131.86|34131.86|34131.86|34131.86|34131.86|34131.86|34131.86|0
1631530050000|2021-09-13 10:47:30|34127.16|34127.16|34109.59|34109.59|34127.16|34127.16|34109.59|34109.59|0
1631530310000|2021-09-13 10:51:50|34097.87|34097.87|34097.87|34097.87|34097.87|34097.87|34097.87|34097.87|0
1631530320000|2021-09-13 10:52:00|34092.02|34092.02|34092.02|34092.02|34092.02|34092.02|34092.02|34092.02|0
1631530340000|2021-09-13 10:52:20|34086.16|34086.16|34086.16|34086.16|34086.16|34086.16|34086.16|34086.16|0
1631530360000|2021-09-13 10:52:40|34092.02|34092.02|34097.87|34097.87|34097.87|34097.87|34092.02|34092.02|0
1631530460000|2021-09-13 10:54:20|34092.02|34092.02|34092.02|34092.02|34092.02|34092.02|34092.02|34092.02|0
1631530500000|2021-09-13 10:55:00|34089.67|34089.67|34089.67|34089.67|34089.67|34089.67|34089.67|34089.67|0
1631530540000|2021-09-13 10:55:40|34083.81|34083.81|34083.81|34083.81|34083.81|34083.81|34083.81|34083.81|0
1631530610000|2021-09-13 10:56:50|34089.67|34089.67|34089.67|34089.67|34089.67|34089.67|34089.67|34089.67|0
1631530720000|2021-09-13 10:58:40|34083.81|34083.81|34083.81|34083.81|34083.81|34083.81|34083.81|34083.81|0
1631530740000|2021-09-13 10:59:00|34095.52|34095.52|34095.52|34095.52|34095.52|34095.52|34095.52|34095.52|0
1631530800000|2021-09-13 11:00:00|34093.17|34093.17|34093.17|34093.17|34093.17|34093.17|34093.17|34093.17|0
1631530850000|2021-09-13 11:00:50|34087.31|34087.31|34075.6|34075.6|34087.31|34087.31|34075.6|34075.6|0
1631530860000|2021-09-13 11:01:00|34069.74|34069.74|34069.74|34069.74|34069.74|34069.74|34069.74|34069.74|0
1631530940000|2021-09-13 11:02:20|34087.31|34087.31|34087.31|34087.31|34087.31|34087.31|34087.31|34087.31|0
1631531030000|2021-09-13 11:03:50|34081.46|34081.46|34081.46|34081.46|34081.46|34081.46|34081.46|34081.46|0
1631531070000|2021-09-13 11:04:30|34087.31|34087.31|34087.31|34087.31|34087.31|34087.31|34087.31|34087.31|0
1631531110000|2021-09-13 11:05:10|34093.17|34093.17|34093.17|34093.17|34093.17|34093.17|34093.17|34093.17|0
1631531270000|2021-09-13 11:07:50|34087.31|34087.31|34087.31|34087.31|34087.31|34087.31|34087.31|34087.31|0
1631531290000|2021-09-13 11:08:10|34093.17|34093.17|34093.17|34093.17|34093.17|34093.17|34093.17|34093.17|0
1631531410000|2021-09-13 11:10:10|34090.82|34090.82|34097.87|34097.87|34097.87|34097.87|34090.82|34090.82|0
1631531440000|2021-09-13 11:10:40|34111.38|34111.38|34111.38|34111.38|34111.38|34111.38|34111.38|34111.38|0
1631531630000|2021-09-13 11:13:50|34123.1|34123.1|34134.81|34134.81|34134.81|34134.81|34123.1|34123.1|0
1631531720000|2021-09-13 11:15:20|34128.96|34128.96|34128.96|34128.96|34128.96|34128.96|34128.96|34128.96|0
1631531830000|2021-09-13 11:17:10|34134.81|34134.81|34140.67|34140.67|34140.67|34140.67|34134.81|34134.81|0
1631531870000|2021-09-13 11:17:50|34127.16|34127.16|34127.16|34127.16|34127.16|34127.16|34127.16|34127.16|0
1631531880000|2021-09-13 11:18:00|34124.81|34124.81|34124.81|34124.81|34124.81|34124.81|34124.81|34124.81|0
1631531890000|2021-09-13 11:18:10|34118.95|34118.95|34118.95|34118.95|34118.95|34118.95|34118.95|34118.95|0
1631532040000|2021-09-13 11:20:40|34107.24|34107.24|34104.89|34104.89|34107.24|34107.24|34104.89|34104.89|0
1631532110000|2021-09-13 11:21:50|34110.74|34110.74|34110.74|34110.74|34110.74|34110.74|34110.74|34110.74|0
1631532120000|2021-09-13 11:22:00|34128.31|34128.31|34130.67|34130.67|34130.67|34130.67|34128.31|34128.31|0
1631532360000|2021-09-13 11:26:00|34136.52|34136.52|34136.52|34136.52|34136.52|34136.52|34136.52|34136.52|0
1631532370000|2021-09-13 11:26:10|34142.38|34142.38|34142.38|34142.38|34142.38|34142.38|34142.38|34142.38|0
1631532380000|2021-09-13 11:26:20|34144.73|34144.73|34147.08|34147.08|34147.08|34147.08|34144.73|34144.73|0
1631532420000|2021-09-13 11:27:00|34141.23|34141.23|34127.16|34127.16|34141.23|34141.23|34127.16|34127.16|0
1631532620000|2021-09-13 11:30:20|34121.3|34121.3|34121.3|34121.3|34121.3|34121.3|34121.3|34121.3|0
1631532810000|2021-09-13 11:33:30|34127.16|34127.16|34127.16|34127.16|34127.16|34127.16|34127.16|34127.16|0
1631532960000|2021-09-13 11:36:00|34138.87|34138.87|34138.87|34138.87|34138.87|34138.87|34138.87|34138.87|0
1631533310000|2021-09-13 11:41:50|34136.52|34136.52|34141.23|34141.23|34141.23|34141.23|34136.52|34136.52|0
1631533320000|2021-09-13 11:42:00|34154.74|34154.74|34154.74|34154.74|34154.74|34154.74|34154.74|34154.74|0
1631533370000|2021-09-13 11:42:50|34152.39|34152.39|34152.39|34152.39|34152.39|34152.39|34152.39|34152.39|0
1631533570000|2021-09-13 11:46:10|34164.1|34164.1|34164.1|34164.1|34164.1|34164.1|34164.1|34164.1|0
1631533610000|2021-09-13 11:46:50|34150.59|34150.59|34150.59|34150.59|34150.59|34150.59|34150.59|34150.59|0
1631533620000|2021-09-13 11:47:00|34144.73|34144.73|34144.73|34144.73|34144.73|34144.73|34144.73|34144.73|0
1631533660000|2021-09-13 11:47:40|34156.45|34156.45|34156.45|34156.45|34156.45|34156.45|34156.45|34156.45|0
1631533890000|2021-09-13 11:51:30|34150.59|34150.59|34150.59|34150.59|34150.59|34150.59|34150.59|34150.59|0
1631533930000|2021-09-13 11:52:10|34144.73|34144.73|34144.73|34144.73|34144.73|34144.73|34144.73|34144.73|0
1631533950000|2021-09-13 11:52:30|34138.87|34138.87|34138.87|34138.87|34138.87|34138.87|34138.87|34138.87|0
1631534220000|2021-09-13 11:57:00|34144.73|34144.73|34144.73|34144.73|34144.73|34144.73|34144.73|34144.73|0
1631534280000|2021-09-13 11:58:00|34133.02|34133.02|34133.02|34133.02|34133.02|34133.02|34133.02|34133.02|0
1631534390000|2021-09-13 11:59:50|34127.16|34127.16|34127.16|34127.16|34127.16|34127.16|34127.16|34127.16|0
1631534510000|2021-09-13 12:01:50|34133.02|34133.02|34133.02|34133.02|34133.02|34133.02|34133.02|34133.02|0
1631534530000|2021-09-13 12:02:10|34119.51|34119.51|34119.51|34119.51|34119.51|34119.51|34105.99|34105.99|0
1631534550000|2021-09-13 12:02:30|34092.48|34092.48|34092.48|34092.48|34092.48|34092.48|34092.48|34092.48|0
1631534590000|2021-09-13 12:03:10|34105.99|34105.99|34105.99|34105.99|34105.99|34105.99|34105.99|34105.99|0
1631534600000|2021-09-13 12:03:20|34103.64|34103.64|34103.64|34103.64|34103.64|34103.64|34103.64|34103.64|0
1631534620000|2021-09-13 12:03:40|34097.79|34097.79|34097.79|34097.79|34097.79|34097.79|34097.79|34097.79|0
1631534650000|2021-09-13 12:04:10|34084.28|34084.28|34084.28|34084.28|34084.28|34084.28|34084.28|34084.28|0
1631534710000|2021-09-13 12:05:10|34097.79|34097.79|34097.79|34097.79|34097.79|34097.79|34097.79|34097.79|0
1631534880000|2021-09-13 12:08:00|34091.93|34091.93|34074.36|34074.36|34091.93|34091.93|34074.36|34074.36|0
1631534980000|2021-09-13 12:09:40|34086.07|34086.07|34074.36|34074.36|34086.07|34086.07|34074.36|34074.36|0
1631535100000|2021-09-13 12:11:40|34072.01|34072.01|34063.8|34063.8|34072.01|34072.01|34059.1|34059.1|0
1631535110000|2021-09-13 12:11:50|34069.66|34069.66|34069.66|34069.66|34069.66|34069.66|34069.66|34069.66|0
1631535130000|2021-09-13 12:12:10|34063.8|34063.8|34057.94|34057.94|34063.8|34063.8|34057.94|34057.94|0
1631535200000|2021-09-13 12:13:20|34060.29|34060.29|34060.29|34060.29|34060.29|34060.29|34060.29|34060.29|0
1631535300000|2021-09-13 12:15:00|34054.43|34054.43|34048.58|34048.58|34054.43|34054.43|34048.58|34048.58|0
1631535340000|2021-09-13 12:15:40|34050.93|34050.93|34050.93|34050.93|34050.93|34050.93|34050.93|34050.93|0
1631535490000|2021-09-13 12:18:10|34037.42|34037.42|34037.42|34037.42|34037.42|34037.42|34037.42|34037.42|0
1631535510000|2021-09-13 12:18:30|34025.7|34025.7|34025.7|34025.7|34025.7|34025.7|34025.7|34025.7|0
1631535520000|2021-09-13 12:18:40|34019.85|34019.85|34019.85|34019.85|34019.85|34019.85|34019.85|34019.85|0
1631535680000|2021-09-13 12:21:20|34017.49|34017.49|34017.49|34017.49|34017.49|34017.49|34017.49|34017.49|0
1631535750000|2021-09-13 12:22:30|34003.98|34003.98|34003.98|34003.98|34003.98|34003.98|34003.98|34003.98|0
1631535820000|2021-09-13 12:23:40|33992.27|33992.27|33992.27|33992.27|33998.13|33998.13|33992.27|33992.27|0
1631535830000|2021-09-13 12:23:50|33986.41|33986.41|33986.41|33986.41|33986.41|33986.41|33986.41|33986.41|0
1631535960000|2021-09-13 12:26:00|34013.43|34013.43|34019.29|34019.29|34019.29|34019.29|34007.58|34007.58|0
1631535970000|2021-09-13 12:26:10|34005.78|34005.78|34005.78|34005.78|34005.78|34005.78|34005.78|34005.78|0
1631536160000|2021-09-13 12:29:20|33999.92|33999.92|33994.07|33994.07|33999.92|33999.92|33994.07|33994.07|0
1631536200000|2021-09-13 12:30:00|33988.21|33988.21|33988.21|33988.21|33988.21|33988.21|33988.21|33988.21|0
1631536250000|2021-09-13 12:30:50|33990.56|33990.56|33992.91|33992.91|33995.26|33995.26|33990.56|33990.56|0
1631536270000|2021-09-13 12:31:10|33987.05|33987.05|33998.77|33998.77|33998.77|33998.77|33987.05|33987.05|0
1631536430000|2021-09-13 12:33:50|34004.63|34004.63|34010.48|34010.48|34010.48|34010.48|34004.63|34004.63|0
1631536790000|2021-09-13 12:39:50|34016.34|34016.34|34016.34|34016.34|34016.34|34016.34|34016.34|34016.34|0
1631536810000|2021-09-13 12:40:10|34002.83|34002.83|34002.83|34002.83|34002.83|34002.83|34002.83|34002.83|0
1631536870000|2021-09-13 12:41:10|33985.26|33985.26|33985.26|33985.26|33985.26|33985.26|33985.26|33985.26|0
1631536960000|2021-09-13 12:42:40|33982.91|33982.91|33982.91|33982.91|33982.91|33982.91|33982.91|33982.91|0
1631537000000|2021-09-13 12:43:20|33985.26|33985.26|33987.61|33987.61|33987.61|33987.61|33985.26|33985.26|0
1631537050000|2021-09-13 12:44:10|33981.75|33981.75|33981.75|33981.75|33981.75|33981.75|33981.75|33981.75|0
1631537060000|2021-09-13 12:44:20|33975.89|33975.89|33975.89|33975.89|33975.89|33975.89|33975.89|33975.89|0
1631537080000|2021-09-13 12:44:40|33973.54|33973.54|33973.54|33973.54|33973.54|33973.54|33973.54|33973.54|0
1631537190000|2021-09-13 12:46:30|33967.69|33967.69|33967.69|33967.69|33967.69|33967.69|33967.69|33967.69|0
1631537270000|2021-09-13 12:47:50|33973.54|33973.54|33973.54|33973.54|33973.54|33973.54|33973.54|33973.54|0
1631537310000|2021-09-13 12:48:30|33955.97|33955.97|33961.83|33961.83|33961.83|33961.83|33955.97|33955.97|0
1631537350000|2021-09-13 12:49:10|33950.11|33950.11|33950.11|33950.11|33950.11|33950.11|33950.11|33950.11|0
1631537400000|2021-09-13 12:50:00|33954.82|33954.82|33960.67|33960.67|33960.67|33960.67|33954.82|33954.82|0
1631537610000|2021-09-13 12:53:30|33954.82|33954.82|33954.82|33954.82|33954.82|33954.82|33954.82|33954.82|0
1631537690000|2021-09-13 12:54:50|33960.67|33960.67|33960.67|33960.67|33960.67|33960.67|33960.67|33960.67|0
1631537710000|2021-09-13 12:55:10|33948.96|33948.96|33948.96|33948.96|33948.96|33948.96|33948.96|33948.96|0
1631537740000|2021-09-13 12:55:40|33943.1|33943.1|33925.53|33925.53|33943.1|33943.1|33925.53|33925.53|0
1631537750000|2021-09-13 12:55:50|33913.82|33913.82|33902.1|33902.1|33913.82|33913.82|33902.1|33902.1|0
1631537790000|2021-09-13 12:56:30|33899.75|33899.75|33897.4|33897.4|33899.75|33899.75|33897.4|33897.4|0
1631537820000|2021-09-13 12:57:00|33909.11|33909.11|33903.26|33903.26|33909.11|33909.11|33891.54|33891.54|0
1631537830000|2021-09-13 12:57:10|33897.4|33897.4|33914.97|33914.97|33914.97|33914.97|33897.4|33897.4|0
1631537840000|2021-09-13 12:57:20|33926.69|33926.69|33926.69|33926.69|33926.69|33926.69|33926.69|33926.69|0
1631537850000|2021-09-13 12:57:30|33938.4|33938.4|33938.4|33938.4|33938.4|33938.4|33938.4|33938.4|0
1631537860000|2021-09-13 12:57:40|33951.91|33951.91|33951.91|33951.91|33951.91|33951.91|33951.91|33951.91|0
1631537870000|2021-09-13 12:57:50|33949.56|33949.56|33963.07|33963.07|33963.07|33963.07|33949.56|33949.56|0
1631537880000|2021-09-13 12:58:00|33951.36|33951.36|33951.36|33951.36|33951.36|33951.36|33951.36|33951.36|0
1631537890000|2021-09-13 12:58:10|33957.21|33957.21|33957.21|33957.21|33957.21|33957.21|33957.21|33957.21|0
1631537900000|2021-09-13 12:58:20|33954.86|33954.86|33954.86|33954.86|33954.86|33954.86|33954.86|33954.86|0
1631537990000|2021-09-13 12:59:50|33943.15|33943.15|33939.64|33939.64|33945.5|33945.5|33939.64|33939.64|0
1631538040000|2021-09-13 13:00:40|33926.13|33926.13|33926.13|33926.13|33926.13|33926.13|33926.13|33926.13|0
1631538140000|2021-09-13 13:02:20|33943.7|33943.7|33943.7|33943.7|33943.7|33943.7|33943.7|33943.7|0
1631538280000|2021-09-13 13:04:40|33961.27|33961.27|33967.13|33967.13|33967.13|33967.13|33955.42|33955.42|0
1631538290000|2021-09-13 13:04:50|33972.99|33972.99|33967.13|33967.13|33972.99|33972.99|33967.13|33967.13|0
1631538300000|2021-09-13 13:05:00|33969.48|33969.48|33969.48|33969.48|33969.48|33969.48|33969.48|33969.48|0
1631538310000|2021-09-13 13:05:10|33967.13|33967.13|33967.13|33967.13|33967.13|33967.13|33967.13|33967.13|0
1631538320000|2021-09-13 13:05:20|33996.42|33996.42|34002.27|34002.27|34002.27|34002.27|33996.42|33996.42|0
1631538350000|2021-09-13 13:05:50|33990.56|33990.56|33990.56|33990.56|33990.56|33990.56|33990.56|33990.56|0
1631538360000|2021-09-13 13:06:00|33984.7|33984.7|33978.85|33978.85|33984.7|33984.7|33978.85|33978.85|0
1631538380000|2021-09-13 13:06:20|33967.13|33967.13|33972.99|33972.99|33978.85|33978.85|33967.13|33967.13|0
1631538400000|2021-09-13 13:06:40|33984.7|33984.7|33990.56|33990.56|33990.56|33990.56|33984.7|33984.7|0
1631538430000|2021-09-13 13:07:10|33984.7|33984.7|33984.7|33984.7|33984.7|33984.7|33984.7|33984.7|0
1631538450000|2021-09-13 13:07:30|33990.56|33990.56|33996.42|33996.42|33996.42|33996.42|33990.56|33990.56|0
1631538460000|2021-09-13 13:07:40|33990.56|33990.56|33984.7|33984.7|33990.56|33990.56|33984.7|33984.7|0
1631538470000|2021-09-13 13:07:50|33998.21|33998.21|33998.21|33998.21|33998.21|33998.21|33998.21|33998.21|0
1631538480000|2021-09-13 13:08:00|33992.36|33992.36|33992.36|33992.36|33992.36|33992.36|33992.36|33992.36|0
1631538550000|2021-09-13 13:09:10|33978.85|33978.85|33978.85|33978.85|33978.85|33978.85|33978.85|33978.85|0
1631538560000|2021-09-13 13:09:20|33984.7|33984.7|33984.7|33984.7|33984.7|33984.7|33984.7|33984.7|0
1631538630000|2021-09-13 13:10:30|33967.13|33967.13|33967.13|33967.13|33967.13|33967.13|33967.13|33967.13|0
1631538690000|2021-09-13 13:11:30|33955.42|33955.42|33955.42|33955.42|33955.42|33955.42|33955.42|33955.42|0
1631538720000|2021-09-13 13:12:00|33953.07|33953.07|33953.07|33953.07|33953.07|33953.07|33953.07|33953.07|0
1631538730000|2021-09-13 13:12:10|33943.66|33943.66|33953.07|33953.07|33953.07|33953.07|33943.66|33943.66|0
1631538740000|2021-09-13 13:12:20|33935.49|33935.49|33917.92|33917.92|33935.49|33935.49|33917.92|33917.92|0
1631538760000|2021-09-13 13:12:40|33915.57|33915.57|33915.57|33915.57|33915.57|33915.57|33915.57|33915.57|0
1631538770000|2021-09-13 13:12:50|33903.86|33903.86|33903.86|33903.86|33903.86|33903.86|33903.86|33903.86|0
1631538780000|2021-09-13 13:13:00|33909.71|33909.71|33903.86|33903.86|33909.71|33909.71|33903.86|33903.86|0
1631538840000|2021-09-13 13:14:00|33909.71|33909.71|33903.86|33903.86|33909.71|33909.71|33903.86|33903.86|0
1631538850000|2021-09-13 13:14:10|33892.14|33892.14|33892.14|33892.14|33892.14|33892.14|33886.29|33886.29|0
1631538860000|2021-09-13 13:14:20|33903.86|33903.86|33903.86|33903.86|33903.86|33903.86|33903.86|33903.86|0
1631538870000|2021-09-13 13:14:30|33921.43|33921.43|33921.43|33921.43|33921.43|33921.43|33921.43|33921.43|0
1631538880000|2021-09-13 13:14:40|33909.71|33909.71|33921.43|33921.43|33921.43|33921.43|33909.71|33909.71|0
1631539010000|2021-09-13 13:16:50|33933.14|33933.14|33933.14|33933.14|33933.14|33933.14|33933.14|33933.14|0
1631539020000|2021-09-13 13:17:00|33927.29|33927.29|33939|33939|33939|33939|33927.29|33927.29|0
1631539030000|2021-09-13 13:17:10|33936.65|33936.65|33934.3|33934.3|33936.65|33936.65|33934.3|33934.3|0
1631539040000|2021-09-13 13:17:20|33922.58|33922.58|33916.73|33916.73|33922.58|33922.58|33916.73|33916.73|0
1631539050000|2021-09-13 13:17:30|33914.37|33914.37|33919.08|33919.08|33919.08|33919.08|33914.37|33914.37|0
1631539100000|2021-09-13 13:18:20|33916.73|33916.73|33916.73|33916.73|33916.73|33916.73|33916.73|33916.73|0
1631539110000|2021-09-13 13:18:30|33914.37|33914.37|33900.86|33900.86|33914.37|33914.37|33900.86|33900.86|0
1631539240000|2021-09-13 13:20:40|33898.51|33898.51|33916.08|33916.08|33916.08|33916.08|33898.51|33898.51|0
1631539290000|2021-09-13 13:21:30|33904.37|33904.37|33904.37|33904.37|33904.37|33904.37|33904.37|33904.37|0
1631539310000|2021-09-13 13:21:50|33916.08|33916.08|33916.08|33916.08|33916.08|33916.08|33916.08|33916.08|0
1631539370000|2021-09-13 13:22:50|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|0
1631539380000|2021-09-13 13:23:00|33907.88|33907.88|33907.88|33907.88|33907.88|33907.88|33907.88|33907.88|0
1631539450000|2021-09-13 13:24:10|33902.02|33902.02|33902.02|33902.02|33902.02|33902.02|33902.02|33902.02|0
1631539510000|2021-09-13 13:25:10|33896.16|33896.16|33902.02|33902.02|33902.02|33902.02|33896.16|33896.16|0
1631539580000|2021-09-13 13:26:20|33896.16|33896.16|33896.16|33896.16|33896.16|33896.16|33896.16|33896.16|0
1631539610000|2021-09-13 13:26:50|33893.81|33893.81|33893.81|33893.81|33893.81|33893.81|33893.81|33893.81|0
1631539680000|2021-09-13 13:28:00|33891.46|33891.46|33891.46|33891.46|33891.46|33891.46|33891.46|33891.46|0
1631539700000|2021-09-13 13:28:20|33885.6|33885.6|33885.6|33885.6|33885.6|33885.6|33885.6|33885.6|0
1631539710000|2021-09-13 13:28:30|33903.17|33903.17|33897.32|33897.32|33903.17|33903.17|33897.32|33897.32|0
1631539730000|2021-09-13 13:28:50|33899.67|33899.67|33904.37|33904.37|33904.37|33904.37|33899.67|33899.67|0
1631539740000|2021-09-13 13:29:00|33909.07|33909.07|33904.37|33904.37|33909.07|33909.07|33904.37|33904.37|0
1631539790000|2021-09-13 13:29:50|33931.39|33931.39|33948.96|33948.96|33954.82|33954.82|33931.39|33931.39|0
1631539810000|2021-09-13 13:30:10|33966.54|33966.54|33985.26|33985.26|33989.96|33989.96|33966.54|33966.54|0
1631539820000|2021-09-13 13:30:20|33982.91|33982.91|33980.56|33980.56|33982.91|33982.91|33980.56|33980.56|0
1631539850000|2021-09-13 13:30:50|33968.84|33968.84|33968.84|33968.84|33968.84|33968.84|33968.84|33968.84|0
1631539870000|2021-09-13 13:31:10|33974.7|33974.7|33974.7|33974.7|33974.7|33974.7|33974.7|33974.7|0
1631539890000|2021-09-13 13:31:30|33962.99|33962.99|33951.27|33951.27|33962.99|33962.99|33951.27|33951.27|0
1631539930000|2021-09-13 13:32:10|33945.42|33945.42|33945.42|33945.42|33945.42|33945.42|33945.42|33945.42|0
1631539960000|2021-09-13 13:32:40|33939.56|33939.56|33939.56|33939.56|33939.56|33939.56|33939.56|33939.56|0
1631540040000|2021-09-13 13:34:00|33933.7|33933.7|33927.84|33927.84|33933.7|33933.7|33927.84|33927.84|0
1631540060000|2021-09-13 13:34:20|33921.99|33921.99|33921.99|33921.99|33921.99|33921.99|33921.99|33921.99|0
1631540070000|2021-09-13 13:34:30|33919.64|33919.64|33917.28|33917.28|33919.64|33919.64|33917.28|33917.28|0
1631540080000|2021-09-13 13:34:40|33919.64|33919.64|33919.64|33919.64|33919.64|33919.64|33919.64|33919.64|0
1631540120000|2021-09-13 13:35:20|33925.49|33925.49|33925.49|33925.49|33925.49|33925.49|33925.49|33925.49|0
1631540160000|2021-09-13 13:36:00|33919.64|33919.64|33913.78|33913.78|33919.64|33919.64|33913.78|33913.78|0
1631540210000|2021-09-13 13:36:50|33902.06|33902.06|33902.06|33902.06|33902.06|33902.06|33902.06|33902.06|0
1631540220000|2021-09-13 13:37:00|33896.21|33896.21|33896.21|33896.21|33896.21|33896.21|33896.21|33896.21|0
1631540230000|2021-09-13 13:37:10|33891.5|33891.5|33891.5|33891.5|33891.5|33891.5|33891.5|33891.5|0
1631540240000|2021-09-13 13:37:20|33885.65|33885.65|33885.65|33885.65|33885.65|33885.65|33885.65|33885.65|0
1631540260000|2021-09-13 13:37:40|33858.63|33858.63|33858.63|33858.63|33858.63|33858.63|33858.63|33858.63|0
1631540310000|2021-09-13 13:38:30|33860.98|33860.98|33860.98|33860.98|33860.98|33860.98|33860.98|33860.98|0
1631540330000|2021-09-13 13:38:50|33855.12|33855.12|33855.12|33855.12|33855.12|33855.12|33855.12|33855.12|0
1631540360000|2021-09-13 13:39:20|33860.98|33860.98|33860.98|33860.98|33860.98|33860.98|33860.98|33860.98|0
1631540370000|2021-09-13 13:39:30|33856.27|33856.27|33856.27|33856.27|33856.27|33856.27|33856.27|33856.27|0
1631540490000|2021-09-13 13:41:30|33844.56|33844.56|33826.99|33826.99|33844.56|33844.56|33826.99|33826.99|0
1631540500000|2021-09-13 13:41:40|33832.85|33832.85|33832.85|33832.85|33832.85|33832.85|33832.85|33832.85|0
1631540530000|2021-09-13 13:42:10|33821.13|33821.13|33821.13|33821.13|33821.13|33821.13|33821.13|33821.13|0
1631540540000|2021-09-13 13:42:20|33815.27|33815.27|33827.03|33827.03|33827.03|33827.03|33815.27|33815.27|0
1631540550000|2021-09-13 13:42:30|33815.32|33815.32|33815.32|33815.32|33815.32|33815.32|33815.32|33815.32|0
1631540560000|2021-09-13 13:42:40|33809.46|33809.46|33809.46|33809.46|33809.46|33809.46|33809.46|33809.46|0
1631540610000|2021-09-13 13:43:30|33804.76|33804.76|33810.61|33810.61|33810.61|33810.61|33804.76|33804.76|0
1631540640000|2021-09-13 13:44:00|33804.76|33804.76|33804.76|33804.76|33804.76|33804.76|33804.76|33804.76|0
1631540650000|2021-09-13 13:44:10|33810.61|33810.61|33810.61|33810.61|33810.61|33810.61|33810.61|33810.61|0
1631540670000|2021-09-13 13:44:30|33804.76|33804.76|33804.76|33804.76|33804.76|33804.76|33804.76|33804.76|0
1631540700000|2021-09-13 13:45:00|33798.9|33798.9|33802.4|33802.4|33802.4|33802.4|33796.55|33796.55|0
1631540710000|2021-09-13 13:45:10|33804.76|33804.76|33807.11|33807.11|33807.11|33807.11|33804.76|33804.76|0
1631540760000|2021-09-13 13:46:00|33812.96|33812.96|33824.68|33824.68|33824.68|33824.68|33812.96|33812.96|0
1631540780000|2021-09-13 13:46:20|33827.03|33827.03|33827.03|33827.03|33827.03|33827.03|33827.03|33827.03|0
1631540790000|2021-09-13 13:46:30|33832.89|33832.89|33832.89|33832.89|33832.89|33832.89|33832.89|33832.89|0
1631540830000|2021-09-13 13:47:10|33827.03|33827.03|33832.89|33832.89|33832.89|33832.89|33827.03|33827.03|0
1631540850000|2021-09-13 13:47:30|33856.32|33856.32|33856.32|33856.32|33856.32|33856.32|33856.32|33856.32|0
1631540860000|2021-09-13 13:47:40|33858.67|33858.67|33858.67|33858.67|33858.67|33858.67|33858.67|33858.67|0
1631540890000|2021-09-13 13:48:10|33852.81|33852.81|33852.81|33852.81|33852.81|33852.81|33852.81|33852.81|0
1631540920000|2021-09-13 13:48:40|33846.95|33846.95|33846.95|33846.95|33846.95|33846.95|33846.95|33846.95|0
1631540980000|2021-09-13 13:49:40|33841.1|33841.1|33841.1|33841.1|33841.1|33841.1|33841.1|33841.1|0
1631540990000|2021-09-13 13:49:50|33829.38|33829.38|33823.52|33823.52|33829.38|33829.38|33823.52|33823.52|0
1631541000000|2021-09-13 13:50:00|33821.17|33821.17|33821.17|33821.17|33821.17|33821.17|33821.17|33821.17|0
1631541040000|2021-09-13 13:50:40|33825.87|33825.87|33825.87|33825.87|33825.87|33825.87|33825.87|33825.87|0
1631541060000|2021-09-13 13:51:00|33831.73|33831.73|33831.73|33831.73|33831.73|33831.73|33831.73|33831.73|0
1631541070000|2021-09-13 13:51:10|33825.87|33825.87|33825.87|33825.87|33825.87|33825.87|33825.87|33825.87|0
1631541110000|2021-09-13 13:51:50|33823.52|33823.52|33811.81|33811.81|33823.52|33823.52|33811.81|33811.81|0
1631541140000|2021-09-13 13:52:20|33798.3|33798.3|33798.3|33798.3|33798.3|33798.3|33798.3|33798.3|0
1631541160000|2021-09-13 13:52:40|33780.73|33780.73|33780.73|33780.73|33780.73|33780.73|33780.73|33780.73|0
1631541180000|2021-09-13 13:53:00|33786.58|33786.58|33792.44|33792.44|33792.44|33792.44|33786.58|33786.58|0
1631541190000|2021-09-13 13:53:10|33790.09|33790.09|33790.09|33790.09|33790.09|33790.09|33790.09|33790.09|0
1631541210000|2021-09-13 13:53:30|33801.8|33801.8|33801.8|33801.8|33801.8|33801.8|33801.8|33801.8|0
1631541230000|2021-09-13 13:53:50|33795.95|33795.95|33795.95|33795.95|33795.95|33795.95|33795.95|33795.95|0
1631541300000|2021-09-13 13:55:00|33793.6|33793.6|33793.6|33793.6|33793.6|33793.6|33793.6|33793.6|0
1631541310000|2021-09-13 13:55:10|33799.45|33799.45|33799.45|33799.45|33799.45|33799.45|33799.45|33799.45|0
1631541360000|2021-09-13 13:56:00|33811.17|33811.17|33811.17|33811.17|33811.17|33811.17|33811.17|33811.17|0
1631541390000|2021-09-13 13:56:30|33805.31|33805.31|33805.31|33805.31|33805.31|33805.31|33805.31|33805.31|0
1631541400000|2021-09-13 13:56:40|33799.45|33799.45|33799.45|33799.45|33799.45|33799.45|33799.45|33799.45|0
1631541430000|2021-09-13 13:57:10|33805.31|33805.31|33822.88|33822.88|33822.88|33822.88|33805.31|33805.31|0
1631541480000|2021-09-13 13:58:00|33817.02|33817.02|33805.31|33805.31|33817.02|33817.02|33805.31|33805.31|0
1631541560000|2021-09-13 13:59:20|33810.01|33810.01|33798.3|33798.3|33810.01|33810.01|33798.3|33798.3|0
1631541570000|2021-09-13 13:59:30|33792.44|33792.44|33792.44|33792.44|33792.44|33792.44|33792.44|33792.44|0
1631541620000|2021-09-13 14:00:20|33786.58|33786.58|33780.73|33780.73|33786.58|33786.58|33780.73|33780.73|0
1631541640000|2021-09-13 14:00:40|33769.01|33769.01|33769.01|33769.01|33769.01|33769.01|33769.01|33769.01|0
1631541660000|2021-09-13 14:01:00|33780.73|33780.73|33780.73|33780.73|33780.73|33780.73|33780.73|33780.73|0
1631541680000|2021-09-13 14:01:20|33769.01|33769.01|33769.01|33769.01|33769.01|33769.01|33769.01|33769.01|0
1631541690000|2021-09-13 14:01:30|33763.15|33763.15|33763.15|33763.15|33763.15|33763.15|33763.15|33763.15|0
1631541700000|2021-09-13 14:01:40|33760.8|33760.8|33760.8|33760.8|33760.8|33760.8|33760.8|33760.8|0
1631541720000|2021-09-13 14:02:00|33766.66|33766.66|33766.66|33766.66|33766.66|33766.66|33766.66|33766.66|0
1631541740000|2021-09-13 14:02:20|33760.8|33760.8|33760.8|33760.8|33760.8|33760.8|33760.8|33760.8|0
1631541750000|2021-09-13 14:02:30|33772.52|33772.52|33778.38|33778.38|33778.38|33778.38|33772.52|33772.52|0
1631541780000|2021-09-13 14:03:00|33784.23|33784.23|33784.23|33784.23|33784.23|33784.23|33784.23|33784.23|0
1631541820000|2021-09-13 14:03:40|33766.66|33766.66|33760.8|33760.8|33766.66|33766.66|33760.8|33760.8|0
1631541830000|2021-09-13 14:03:50|33749.09|33749.09|33749.09|33749.09|33749.09|33749.09|33749.09|33749.09|0
1631541840000|2021-09-13 14:04:00|33746.74|33746.74|33749.09|33749.09|33749.09|33749.09|33746.74|33746.74|0
1631541870000|2021-09-13 14:04:30|33737.37|33737.37|33731.52|33731.52|33737.37|33737.37|33731.52|33731.52|0
1631541960000|2021-09-13 14:06:00|33726.82|33726.82|33726.82|33726.82|33726.82|33726.82|33726.82|33726.82|0
1631541980000|2021-09-13 14:06:20|33720.96|33720.96|33709.24|33709.24|33720.96|33720.96|33709.24|33709.24|0
1631541990000|2021-09-13 14:06:30|33706.89|33706.89|33706.89|33706.89|33706.89|33706.89|33706.89|33706.89|0
1631542000000|2021-09-13 14:06:40|33712.75|33712.75|33712.75|33712.75|33712.75|33712.75|33712.75|33712.75|0
1631542050000|2021-09-13 14:07:30|33710.4|33710.4|33717.45|33717.45|33717.45|33717.45|33708.05|33708.05|0
1631542110000|2021-09-13 14:08:30|33710.4|33710.4|33710.4|33710.4|33710.4|33710.4|33710.4|33710.4|0
1631542160000|2021-09-13 14:09:20|33698.68|33698.68|33698.68|33698.68|33698.68|33698.68|33698.68|33698.68|0
1631542170000|2021-09-13 14:09:30|33692.83|33692.83|33692.83|33692.83|33692.83|33692.83|33692.83|33692.83|0
1631542200000|2021-09-13 14:10:00|33698.68|33698.68|33698.68|33698.68|33698.68|33698.68|33698.68|33698.68|0
1631542210000|2021-09-13 14:10:10|33692.83|33692.83|33692.83|33692.83|33692.83|33692.83|33692.83|33692.83|0
1631542220000|2021-09-13 14:10:20|33686.97|33686.97|33681.11|33681.11|33686.97|33686.97|33681.11|33681.11|0
1631542230000|2021-09-13 14:10:30|33686.97|33686.97|33686.97|33686.97|33686.97|33686.97|33686.97|33686.97|0
1631542240000|2021-09-13 14:10:40|33681.11|33681.11|33681.11|33681.11|33681.11|33681.11|33681.11|33681.11|0
1631542250000|2021-09-13 14:10:50|33675.26|33675.26|33681.11|33681.11|33681.11|33681.11|33675.26|33675.26|0
1631542270000|2021-09-13 14:11:10|33669.4|33669.4|33684.66|33684.66|33684.66|33684.66|33669.4|33669.4|0
1631542400000|2021-09-13 14:13:20|33678.8|33678.8|33678.8|33678.8|33678.8|33678.8|33678.8|33678.8|0
1631542430000|2021-09-13 14:13:50|33672.95|33672.95|33672.95|33672.95|33672.95|33672.95|33672.95|33672.95|0
1631542590000|2021-09-13 14:16:30|33667.09|33667.09|33661.23|33661.23|33672.95|33672.95|33661.23|33661.23|0
1631542610000|2021-09-13 14:16:50|33647.72|33647.72|33647.72|33647.72|33647.72|33647.72|33647.72|33647.72|0
1631542620000|2021-09-13 14:17:00|33653.58|33653.58|33653.58|33653.58|33653.58|33653.58|33653.58|33653.58|0
1631542640000|2021-09-13 14:17:20|33647.72|33647.72|33641.86|33641.86|33647.72|33647.72|33641.86|33641.86|0
1631542670000|2021-09-13 14:17:50|33647.72|33647.72|33665.29|33665.29|33665.29|33665.29|33641.86|33641.86|0
1631542680000|2021-09-13 14:18:00|33671.15|33671.15|33677.01|33677.01|33677.01|33677.01|33671.15|33671.15|0
1631542710000|2021-09-13 14:18:30|33665.29|33665.29|33665.29|33665.29|33665.29|33665.29|33665.29|33665.29|0
1631542820000|2021-09-13 14:20:20|33667.64|33667.64|33672.35|33672.35|33672.35|33672.35|33667.64|33667.64|0
1631542830000|2021-09-13 14:20:30|33678.2|33678.2|33678.2|33678.2|33678.2|33678.2|33678.2|33678.2|0
1631542850000|2021-09-13 14:20:50|33691.71|33691.71|33705.22|33705.22|33705.22|33705.22|33691.71|33691.71|0
1631542860000|2021-09-13 14:21:00|33711.08|33711.08|33705.22|33705.22|33711.08|33711.08|33705.22|33705.22|0
1631542880000|2021-09-13 14:21:20|33699.37|33699.37|33699.37|33699.37|33699.37|33699.37|33699.37|33699.37|0
1631542890000|2021-09-13 14:21:30|33705.22|33705.22|33705.22|33705.22|33705.22|33705.22|33705.22|33705.22|0
1631542900000|2021-09-13 14:21:40|33728.65|33728.65|33728.65|33728.65|33728.65|33728.65|33728.65|33728.65|0
1631542950000|2021-09-13 14:22:30|33734.51|33734.51|33734.51|33734.51|33734.51|33734.51|33734.51|33734.51|0
1631542970000|2021-09-13 14:22:50|33728.65|33728.65|33728.65|33728.65|33728.65|33728.65|33728.65|33728.65|0
1631543000000|2021-09-13 14:23:20|33711.08|33711.08|33711.08|33711.08|33711.08|33711.08|33711.08|33711.08|0
1631543030000|2021-09-13 14:23:50|33699.37|33699.37|33699.37|33699.37|33699.37|33699.37|33699.37|33699.37|0
1631543040000|2021-09-13 14:24:00|33693.51|33693.51|33693.51|33693.51|33693.51|33693.51|33693.51|33693.51|0
1631543060000|2021-09-13 14:24:20|33687.65|33687.65|33687.65|33687.65|33687.65|33687.65|33687.65|33687.65|0
1631543110000|2021-09-13 14:25:10|33690|33690|33667.73|33667.73|33690|33690|33667.73|33667.73|0
1631543120000|2021-09-13 14:25:20|33665.38|33665.38|33651.31|33651.31|33665.38|33665.38|33651.31|33651.31|0
1631543130000|2021-09-13 14:25:30|33657.17|33657.17|33651.31|33651.31|33657.17|33657.17|33651.31|33651.31|0
1631543140000|2021-09-13 14:25:40|33645.46|33645.46|33658.97|33658.97|33658.97|33658.97|33645.46|33645.46|0
1631543170000|2021-09-13 14:26:10|33653.11|33653.11|33653.11|33653.11|33653.11|33653.11|33653.11|33653.11|0
1631543200000|2021-09-13 14:26:40|33664.82|33664.82|33664.82|33664.82|33664.82|33664.82|33664.82|33664.82|0
1631543210000|2021-09-13 14:26:50|33637.8|33637.8|33637.8|33637.8|33637.8|33637.8|33637.8|33637.8|0
1631543240000|2021-09-13 14:27:20|33664.82|33664.82|33664.82|33664.82|33664.82|33664.82|33664.82|33664.82|0
1631543300000|2021-09-13 14:28:20|33670.68|33670.68|33670.68|33670.68|33670.68|33670.68|33670.68|33670.68|0
1631543330000|2021-09-13 14:28:50|33664.82|33664.82|33664.82|33664.82|33664.82|33664.82|33664.82|33664.82|0
1631543340000|2021-09-13 14:29:00|33658.97|33658.97|33658.97|33658.97|33658.97|33658.97|33658.97|33658.97|0
1631543370000|2021-09-13 14:29:30|33653.11|33653.11|33653.11|33653.11|33653.11|33653.11|33653.11|33653.11|0
1631543400000|2021-09-13 14:30:00|33658.97|33658.97|33658.97|33658.97|33658.97|33658.97|33658.97|33658.97|0
1631543440000|2021-09-13 14:30:40|33664.82|33664.82|33664.82|33664.82|33664.82|33664.82|33664.82|33664.82|0
1631543450000|2021-09-13 14:30:50|33670.68|33670.68|33670.68|33670.68|33670.68|33670.68|33670.68|33670.68|0
1631543460000|2021-09-13 14:31:00|33673.03|33673.03|33675.38|33675.38|33675.38|33675.38|33673.03|33673.03|0
1631543480000|2021-09-13 14:31:20|33681.24|33681.24|33681.24|33681.24|33681.24|33681.24|33681.24|33681.24|0
1631543520000|2021-09-13 14:32:00|33675.38|33675.38|33675.38|33675.38|33675.38|33675.38|33675.38|33675.38|0
1631543570000|2021-09-13 14:32:50|33669.53|33669.53|33669.53|33669.53|33669.53|33669.53|33669.53|33669.53|0
1631543580000|2021-09-13 14:33:00|33663.67|33663.67|33657.81|33657.81|33663.67|33663.67|33657.81|33657.81|0
1631543620000|2021-09-13 14:33:40|33660.16|33660.16|33660.16|33660.16|33660.16|33660.16|33660.16|33660.16|0
1631543650000|2021-09-13 14:34:10|33654.31|33654.31|33654.31|33654.31|33654.31|33654.31|33654.31|33654.31|0
1631543680000|2021-09-13 14:34:40|33648.45|33648.45|33648.45|33648.45|33648.45|33648.45|33648.45|33648.45|0
1631543710000|2021-09-13 14:35:10|33642.59|33642.59|33642.59|33642.59|33642.59|33642.59|33642.59|33642.59|0
1631543780000|2021-09-13 14:36:20|33648.45|33648.45|33648.45|33648.45|33648.45|33648.45|33648.45|33648.45|0
1631543790000|2021-09-13 14:36:30|33642.59|33642.59|33642.59|33642.59|33642.59|33642.59|33642.59|33642.59|0
1631543840000|2021-09-13 14:37:20|33636.73|33636.73|33636.73|33636.73|33636.73|33636.73|33636.73|33636.73|0
1631543850000|2021-09-13 14:37:30|33630.88|33630.88|33630.88|33630.88|33630.88|33630.88|33630.88|33630.88|0
1631543860000|2021-09-13 14:37:40|33625.02|33625.02|33630.88|33630.88|33630.88|33630.88|33625.02|33625.02|0
1631543870000|2021-09-13 14:37:50|33625.02|33625.02|33625.02|33625.02|33625.02|33625.02|33625.02|33625.02|0
1631544000000|2021-09-13 14:40:00|33630.88|33630.88|33630.88|33630.88|33636.73|33636.73|33630.88|33630.88|0
1631544020000|2021-09-13 14:40:20|33636.73|33636.73|33636.73|33636.73|33636.73|33636.73|33636.73|33636.73|0
1631544050000|2021-09-13 14:40:50|33625.02|33625.02|33618.01|33618.01|33625.02|33625.02|33613.31|33613.31|0
1631544070000|2021-09-13 14:41:10|33612.15|33612.15|33606.29|33606.29|33612.15|33612.15|33606.29|33606.29|0
1631544120000|2021-09-13 14:42:00|33603.94|33603.94|33603.94|33603.94|33603.94|33603.94|33603.94|33603.94|0
1631544130000|2021-09-13 14:42:10|33580.51|33580.51|33580.51|33580.51|33580.51|33580.51|33580.51|33580.51|0
1631544140000|2021-09-13 14:42:20|33578.16|33578.16|33578.16|33578.16|33578.16|33578.16|33578.16|33578.16|0
1631544160000|2021-09-13 14:42:40|33572.31|33572.31|33572.31|33572.31|33572.31|33572.31|33572.31|33572.31|0
1631544200000|2021-09-13 14:43:20|33569.95|33569.95|33569.95|33569.95|33569.95|33569.95|33569.95|33569.95|0
1631544250000|2021-09-13 14:44:10|33564.1|33564.1|33564.1|33564.1|33564.1|33564.1|33564.1|33564.1|0
1631544300000|2021-09-13 14:45:00|33569.95|33569.95|33581.67|33581.67|33581.67|33581.67|33569.95|33569.95|0
1631544320000|2021-09-13 14:45:20|33568.16|33568.16|33568.16|33568.16|33568.16|33568.16|33568.16|33568.16|0
1631544340000|2021-09-13 14:45:40|33574.01|33574.01|33585.73|33585.73|33585.73|33585.73|33574.01|33574.01|0
1631544370000|2021-09-13 14:46:10|33591.59|33591.59|33620.87|33620.87|33620.87|33620.87|33591.59|33591.59|0
1631544430000|2021-09-13 14:47:10|33626.73|33626.73|33626.73|33626.73|33626.73|33626.73|33626.73|33626.73|0
1631544440000|2021-09-13 14:47:20|33609.16|33609.16|33615.02|33615.02|33615.02|33615.02|33609.16|33609.16|0
1631544470000|2021-09-13 14:47:50|33617.37|33617.37|33617.37|33617.37|33617.37|33617.37|33617.37|33617.37|0
1631544480000|2021-09-13 14:48:00|33605.65|33605.65|33611.51|33611.51|33611.51|33611.51|33605.65|33605.65|0
1631544490000|2021-09-13 14:48:10|33605.65|33605.65|33605.65|33605.65|33605.65|33605.65|33605.65|33605.65|0
1631544510000|2021-09-13 14:48:30|33617.37|33617.37|33617.37|33617.37|33617.37|33617.37|33617.37|33617.37|0
1631544530000|2021-09-13 14:48:50|33605.65|33605.65|33605.65|33605.65|33605.65|33605.65|33605.65|33605.65|0
1631544560000|2021-09-13 14:49:20|33611.51|33611.51|33617.37|33617.37|33617.37|33617.37|33611.51|33611.51|0
1631544600000|2021-09-13 14:50:00|33640.8|33640.8|33658.37|33658.37|33658.37|33658.37|33640.8|33640.8|0
1631544610000|2021-09-13 14:50:10|33652.51|33652.51|33654.86|33654.86|33654.86|33654.86|33652.51|33652.51|0
1631544620000|2021-09-13 14:50:20|33650.16|33650.16|33643.15|33643.15|33654.86|33654.86|33643.15|33643.15|0
1631544690000|2021-09-13 14:51:30|33640.8|33640.8|33643.15|33643.15|33643.15|33643.15|33640.8|33640.8|0
1631544720000|2021-09-13 14:52:00|33638.44|33638.44|33633.74|33633.74|33640.8|33640.8|33633.74|33633.74|0
1631544730000|2021-09-13 14:52:10|33631.39|33631.39|33629.04|33629.04|33631.39|33631.39|33629.04|33629.04|0
1631544740000|2021-09-13 14:52:20|33623.18|33623.18|33623.18|33623.18|33623.18|33623.18|33623.18|33623.18|0
1631544770000|2021-09-13 14:52:50|33620.83|33620.83|33614.97|33614.97|33620.83|33620.83|33614.97|33614.97|0
1631544780000|2021-09-13 14:53:00|33620.83|33620.83|33620.83|33620.83|33620.83|33620.83|33620.83|33620.83|0
1631544820000|2021-09-13 14:53:40|33614.97|33614.97|33603.26|33603.26|33614.97|33614.97|33603.26|33603.26|0
1631544870000|2021-09-13 14:54:30|33605.61|33605.61|33610.31|33610.31|33610.31|33610.31|33605.61|33605.61|0
1631544880000|2021-09-13 14:54:40|33615.02|33615.02|33620.87|33620.87|33620.87|33620.87|33612.66|33612.66|0
1631544900000|2021-09-13 14:55:00|33626.73|33626.73|33626.73|33626.73|33626.73|33626.73|33626.73|33626.73|0
1631544940000|2021-09-13 14:55:40|33624.38|33624.38|33627.88|33627.88|33627.88|33627.88|33622.03|33622.03|0
1631545000000|2021-09-13 14:56:40|33616.17|33616.17|33616.17|33616.17|33616.17|33616.17|33616.17|33616.17|0
1631545020000|2021-09-13 14:57:00|33622.03|33622.03|33626.73|33626.73|33626.73|33626.73|33622.03|33622.03|0
1631545140000|2021-09-13 14:59:00|33629.08|33629.08|33629.08|33629.08|33629.08|33629.08|33629.08|33629.08|0
1631545150000|2021-09-13 14:59:10|33634.94|33634.94|33634.94|33634.94|33634.94|33634.94|33634.94|33634.94|0
1631545190000|2021-09-13 14:59:50|33629.08|33629.08|33623.22|33623.22|33629.08|33629.08|33623.22|33623.22|0
1631545200000|2021-09-13 15:00:00|33629.08|33629.08|33634.94|33634.94|33634.94|33634.94|33629.08|33629.08|0
1631545210000|2021-09-13 15:00:10|33629.08|33629.08|33623.22|33623.22|33629.08|33629.08|33623.22|33623.22|0
1631545220000|2021-09-13 15:00:20|33617.37|33617.37|33617.37|33617.37|33617.37|33617.37|33617.37|33617.37|0
1631545260000|2021-09-13 15:01:00|33612.66|33612.66|33607.96|33607.96|33612.66|33612.66|33607.96|33607.96|0
1631545290000|2021-09-13 15:01:30|33602.1|33602.1|33602.1|33602.1|33602.1|33602.1|33602.1|33602.1|0
1631545310000|2021-09-13 15:01:50|33588.59|33588.59|33588.59|33588.59|33588.59|33588.59|33588.59|33588.59|0
1631545340000|2021-09-13 15:02:20|33602.1|33602.1|33602.1|33602.1|33602.1|33602.1|33602.1|33602.1|0
1631545370000|2021-09-13 15:02:50|33596.25|33596.25|33596.25|33596.25|33596.25|33596.25|33596.25|33596.25|0
1631545410000|2021-09-13 15:03:30|33582.74|33582.74|33582.74|33582.74|33582.74|33582.74|33582.74|33582.74|0
1631545440000|2021-09-13 15:04:00|33589.79|33589.79|33589.79|33589.79|33589.79|33589.79|33589.79|33589.79|0
1631545460000|2021-09-13 15:04:20|33595.65|33595.65|33595.65|33595.65|33595.65|33595.65|33595.65|33595.65|0
1631545490000|2021-09-13 15:04:50|33601.5|33601.5|33607.36|33607.36|33607.36|33607.36|33601.5|33601.5|0
1631545500000|2021-09-13 15:05:00|33613.22|33613.22|33615.57|33615.57|33615.57|33615.57|33607.36|33607.36|0
1631545510000|2021-09-13 15:05:10|33617.92|33617.92|33617.92|33617.92|33617.92|33617.92|33617.92|33617.92|0
1631545540000|2021-09-13 15:05:40|33604.41|33604.41|33604.41|33604.41|33604.41|33604.41|33604.41|33604.41|0
1631545560000|2021-09-13 15:06:00|33602.06|33602.06|33602.06|33602.06|33602.06|33602.06|33602.06|33602.06|0
1631545570000|2021-09-13 15:06:10|33604.41|33604.41|33604.41|33604.41|33604.41|33604.41|33604.41|33604.41|0
1631545600000|2021-09-13 15:06:40|33602.06|33602.06|33602.06|33602.06|33602.06|33602.06|33602.06|33602.06|0
1631545630000|2021-09-13 15:07:10|33637.2|33637.2|33643.06|33643.06|33648.92|33648.92|33637.2|33637.2|0
1631545670000|2021-09-13 15:07:50|33637.2|33637.2|33643.06|33643.06|33643.06|33643.06|33637.2|33637.2|0
1631545690000|2021-09-13 15:08:10|33637.2|33637.2|33637.2|33637.2|33637.2|33637.2|33637.2|33637.2|0
1631545740000|2021-09-13 15:09:00|33634.85|33634.85|33618.43|33618.43|33634.85|33634.85|33618.43|33618.43|0
1631545750000|2021-09-13 15:09:10|33612.58|33612.58|33612.58|33612.58|33612.58|33612.58|33612.58|33612.58|0
1631545760000|2021-09-13 15:09:20|33606.72|33606.72|33606.72|33606.72|33606.72|33606.72|33606.72|33606.72|0
1631545770000|2021-09-13 15:09:30|33612.58|33612.58|33612.58|33612.58|33612.58|33612.58|33612.58|33612.58|0
1631545810000|2021-09-13 15:10:10|33606.72|33606.72|33606.72|33606.72|33606.72|33606.72|33606.72|33606.72|0
1631545830000|2021-09-13 15:10:30|33600.86|33600.86|33600.86|33600.86|33600.86|33600.86|33600.86|33600.86|0
1631545840000|2021-09-13 15:10:40|33595.01|33595.01|33600.86|33600.86|33600.86|33600.86|33595.01|33595.01|0
1631545870000|2021-09-13 15:11:10|33589.15|33589.15|33595.01|33595.01|33595.01|33595.01|33583.29|33583.29|0
1631545950000|2021-09-13 15:12:30|33608.52|33608.52|33608.52|33608.52|33608.52|33608.52|33608.52|33608.52|0
1631545960000|2021-09-13 15:12:40|33602.66|33602.66|33602.66|33602.66|33602.66|33602.66|33602.66|33602.66|0
1631545970000|2021-09-13 15:12:50|33596.8|33596.8|33569.78|33569.78|33602.66|33602.66|33569.78|33569.78|0
1631545980000|2021-09-13 15:13:00|33575.64|33575.64|33581.49|33581.49|33581.49|33581.49|33575.64|33575.64|0
1631546020000|2021-09-13 15:13:40|33575.64|33575.64|33569.78|33569.78|33575.64|33575.64|33569.78|33569.78|0
1631546040000|2021-09-13 15:14:00|33567.43|33567.43|33567.43|33567.43|33567.43|33567.43|33567.43|33567.43|0
1631546050000|2021-09-13 15:14:10|33573.29|33573.29|33573.29|33573.29|33573.29|33573.29|33573.29|33573.29|0
1631546070000|2021-09-13 15:14:30|33600.31|33600.31|33600.31|33600.31|33600.31|33600.31|33600.31|33600.31|0
1631546100000|2021-09-13 15:15:00|33586.8|33586.8|33600.31|33600.31|33600.31|33600.31|33586.8|33586.8|0
1631546110000|2021-09-13 15:15:10|33594.45|33594.45|33600.31|33600.31|33600.31|33600.31|33594.45|33594.45|0
1631546120000|2021-09-13 15:15:20|33594.45|33594.45|33594.45|33594.45|33594.45|33594.45|33594.45|33594.45|0
1631546150000|2021-09-13 15:15:50|33600.31|33600.31|33594.45|33594.45|33600.31|33600.31|33594.45|33594.45|0
1631546160000|2021-09-13 15:16:00|33596.8|33596.8|33599.15|33599.15|33599.15|33599.15|33596.8|33596.8|0
1631546220000|2021-09-13 15:17:00|33585.64|33585.64|33583.29|33583.29|33585.64|33585.64|33583.29|33583.29|0
1631546240000|2021-09-13 15:17:20|33585.64|33585.64|33585.64|33585.64|33599.15|33599.15|33585.64|33585.64|0
1631546280000|2021-09-13 15:18:00|33579.78|33579.78|33573.93|33573.93|33579.78|33579.78|33573.93|33573.93|0
1631546300000|2021-09-13 15:18:20|33587.44|33587.44|33587.44|33587.44|33587.44|33587.44|33587.44|33587.44|0
1631546320000|2021-09-13 15:18:40|33585.09|33585.09|33596.8|33596.8|33601.5|33601.5|33585.09|33585.09|0
1631546330000|2021-09-13 15:18:50|33601.5|33601.5|33579.78|33579.78|33601.5|33601.5|33579.78|33579.78|0
1631546340000|2021-09-13 15:19:00|33593.3|33593.3|33593.3|33593.3|33593.3|33593.3|33593.3|33593.3|0
1631546350000|2021-09-13 15:19:10|33587.44|33587.44|33587.44|33587.44|33587.44|33587.44|33587.44|33587.44|0
1631546430000|2021-09-13 15:20:30|33589.79|33589.79|33589.79|33589.79|33589.79|33589.79|33589.79|33589.79|0
1631546470000|2021-09-13 15:21:10|33583.93|33583.93|33556.91|33556.91|33583.93|33583.93|33556.91|33556.91|0
1631546480000|2021-09-13 15:21:20|33551.05|33551.05|33551.05|33551.05|33551.05|33551.05|33551.05|33551.05|0
1631546500000|2021-09-13 15:21:40|33545.2|33545.2|33545.2|33545.2|33545.2|33545.2|33545.2|33545.2|0
1631546550000|2021-09-13 15:22:30|33551.05|33551.05|33564.56|33564.56|33564.56|33564.56|33551.05|33551.05|0
1631546570000|2021-09-13 15:22:50|33578.08|33578.08|33578.08|33578.08|33578.08|33578.08|33578.08|33578.08|0
1631546640000|2021-09-13 15:24:00|33575.72|33575.72|33575.72|33575.72|33575.72|33575.72|33575.72|33575.72|0
1631546690000|2021-09-13 15:24:50|33564.01|33564.01|33569.87|33569.87|33569.87|33569.87|33564.01|33564.01|0
1631546720000|2021-09-13 15:25:20|33575.72|33575.72|33586.28|33586.28|33586.28|33586.28|33575.72|33575.72|0
1631546740000|2021-09-13 15:25:40|33581.58|33581.58|33581.58|33581.58|33581.58|33581.58|33581.58|33581.58|0
1631546750000|2021-09-13 15:25:50|33575.72|33575.72|33583.93|33583.93|33583.93|33583.93|33575.72|33575.72|0
1631546760000|2021-09-13 15:26:00|33589.79|33589.79|33589.79|33589.79|33589.79|33589.79|33589.79|33589.79|0
1631546790000|2021-09-13 15:26:30|33592.14|33592.14|33592.14|33592.14|33592.14|33592.14|33592.14|33592.14|0
1631546810000|2021-09-13 15:26:50|33589.79|33589.79|33592.14|33592.14|33592.14|33592.14|33589.79|33589.79|0
1631546840000|2021-09-13 15:27:20|33580.43|33580.43|33580.43|33580.43|33580.43|33580.43|33580.43|33580.43|0
1631546870000|2021-09-13 15:27:50|33566.92|33566.92|33566.92|33566.92|33566.92|33566.92|33566.92|33566.92|0
1631546880000|2021-09-13 15:28:00|33572.77|33572.77|33568.07|33568.07|33579.83|33579.83|33563.37|33563.37|0
1631546890000|2021-09-13 15:28:10|33565.72|33565.72|33570.42|33570.42|33570.42|33570.42|33565.72|33565.72|0
1631546930000|2021-09-13 15:28:50|33582.14|33582.14|33582.14|33582.14|33582.14|33582.14|33582.14|33582.14|0
1631546940000|2021-09-13 15:29:00|33587.99|33587.99|33587.99|33587.99|33593.85|33593.85|33587.99|33587.99|0
1631546950000|2021-09-13 15:29:10|33590.34|33590.34|33595.05|33595.05|33595.05|33595.05|33590.34|33590.34|0
1631546980000|2021-09-13 15:29:40|33606.76|33606.76|33599.71|33599.71|33606.76|33606.76|33599.71|33599.71|0
1631546990000|2021-09-13 15:29:50|33611.42|33611.42|33626.64|33626.64|33626.64|33626.64|33611.42|33611.42|0
1631603710000|2021-09-14 07:15:10|33469.48|33469.48|33469.48|33469.48|33469.48|33469.48|33469.48|33469.48|0
1631603740000|2021-09-14 07:15:40|33451.91|33451.91|33451.91|33451.91|33451.91|33451.91|33451.91|33451.91|0
1631603750000|2021-09-14 07:15:50|33434.34|33434.34|33436.69|33436.69|33436.69|33436.69|33434.34|33434.34|0
1631603760000|2021-09-14 07:16:00|33430.83|33430.83|33430.83|33430.83|33430.83|33430.83|33430.83|33430.83|0
1631603770000|2021-09-14 07:16:10|33442.55|33442.55|33460.12|33460.12|33460.12|33460.12|33442.55|33442.55|0
1631603780000|2021-09-14 07:16:20|33465.98|33465.98|33465.98|33465.98|33465.98|33465.98|33465.98|33465.98|0
1631603790000|2021-09-14 07:16:30|33460.12|33460.12|33460.12|33460.12|33460.12|33460.12|33460.12|33460.12|0
1631603800000|2021-09-14 07:16:40|33455.42|33455.42|33453.07|33453.07|33455.42|33455.42|33453.07|33453.07|0
1631603820000|2021-09-14 07:17:00|33466.58|33466.58|33454.86|33454.86|33466.58|33466.58|33454.86|33454.86|0
1631603830000|2021-09-14 07:17:10|33443.15|33443.15|33440.8|33440.8|33443.15|33443.15|33436.1|33436.1|0
1631603840000|2021-09-14 07:17:20|33433.74|33433.74|33433.74|33433.74|33433.74|33433.74|33433.74|33433.74|0
1631603910000|2021-09-14 07:18:30|33427.89|33427.89|33427.89|33427.89|33427.89|33427.89|33427.89|33427.89|0
1631603920000|2021-09-14 07:18:40|33441.4|33441.4|33441.4|33441.4|33441.4|33441.4|33441.4|33441.4|0
1631603940000|2021-09-14 07:19:00|33458.97|33458.97|33429.68|33429.68|33464.83|33464.83|33429.68|33429.68|0
1631603950000|2021-09-14 07:19:10|33423.83|33423.83|33423.83|33423.83|33423.83|33423.83|33423.83|33423.83|0
1631603960000|2021-09-14 07:19:20|33410.32|33410.32|33410.32|33410.32|33410.32|33410.32|33410.32|33410.32|0
1631603970000|2021-09-14 07:19:30|33398.6|33398.6|33398.6|33398.6|33398.6|33398.6|33398.6|33398.6|0
1631603980000|2021-09-14 07:19:40|33404.46|33404.46|33404.46|33404.46|33404.46|33404.46|33404.46|33404.46|0
1631604000000|2021-09-14 07:20:00|33406.81|33406.81|33382.18|33382.18|33406.81|33406.81|33382.18|33382.18|0
1631604010000|2021-09-14 07:20:10|33389.24|33389.24|33389.24|33389.24|33389.24|33389.24|33389.24|33389.24|0
1631604030000|2021-09-14 07:20:30|33393.94|33393.94|33384.54|33384.54|33393.94|33393.94|33384.54|33384.54|0
1631604040000|2021-09-14 07:20:40|33382.18|33382.18|33382.18|33382.18|33382.18|33382.18|33382.18|33382.18|0
1631604070000|2021-09-14 07:21:10|33376.33|33376.33|33358.76|33358.76|33376.33|33376.33|33358.76|33358.76|0
1631604080000|2021-09-14 07:21:20|33364.61|33364.61|33383.98|33383.98|33383.98|33383.98|33364.61|33364.61|0
1631604110000|2021-09-14 07:21:50|33378.12|33378.12|33378.12|33378.12|33378.12|33378.12|33378.12|33378.12|0
1631604150000|2021-09-14 07:22:30|33389.84|33389.84|33389.84|33389.84|33389.84|33389.84|33389.84|33389.84|0
1631604180000|2021-09-14 07:23:00|33372.27|33372.27|33372.27|33372.27|33372.27|33372.27|33372.27|33372.27|0
1631604200000|2021-09-14 07:23:20|33378.12|33378.12|33378.12|33378.12|33378.12|33378.12|33378.12|33378.12|0
1631604220000|2021-09-14 07:23:40|33360.55|33360.55|33347.04|33347.04|33360.55|33360.55|33347.04|33347.04|0
1631604300000|2021-09-14 07:25:00|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|0
1631604320000|2021-09-14 07:25:20|33328.83|33328.83|33328.83|33328.83|33328.83|33328.83|33328.83|33328.83|0
1631604350000|2021-09-14 07:25:50|33322.97|33322.97|33322.97|33322.97|33322.97|33322.97|33322.97|33322.97|0
1631604430000|2021-09-14 07:27:10|33327.67|33327.67|33325.32|33325.32|33327.67|33327.67|33325.32|33325.32|0
1631604450000|2021-09-14 07:27:30|33319.46|33319.46|33307.75|33307.75|33319.46|33319.46|33307.75|33307.75|0
1631604480000|2021-09-14 07:28:00|33325.32|33325.32|33319.46|33319.46|33325.32|33325.32|33319.46|33319.46|0
1631604490000|2021-09-14 07:28:10|33307.75|33307.75|33290.18|33290.18|33307.75|33307.75|33290.18|33290.18|0
1631604510000|2021-09-14 07:28:30|33301.89|33301.89|33301.89|33301.89|33301.89|33301.89|33301.89|33301.89|0
1631604540000|2021-09-14 07:29:00|33290.18|33290.18|33278.46|33278.46|33290.18|33290.18|33278.46|33278.46|0
1631604550000|2021-09-14 07:29:10|33266.75|33266.75|33266.75|33266.75|33266.75|33266.75|33266.75|33266.75|0
1631604570000|2021-09-14 07:29:30|33260.89|33260.89|33251.49|33251.49|33260.89|33260.89|33251.49|33251.49|0
1631604600000|2021-09-14 07:30:00|33245.63|33245.63|33250.33|33250.33|33250.33|33250.33|33245.63|33245.63|0
1631604620000|2021-09-14 07:30:20|33238.62|33238.62|33226.9|33226.9|33238.62|33238.62|33226.9|33226.9|0
1631604650000|2021-09-14 07:30:50|33232.76|33232.76|33262.05|33262.05|33262.05|33262.05|33232.76|33232.76|0
1631604660000|2021-09-14 07:31:00|33267.9|33267.9|33250.33|33250.33|33267.9|33267.9|33250.33|33250.33|0
1631604680000|2021-09-14 07:31:20|33238.62|33238.62|33238.62|33238.62|33238.62|33238.62|33238.62|33238.62|0
1631604690000|2021-09-14 07:31:30|33224.51|33224.51|33224.51|33224.51|33224.51|33224.51|33224.51|33224.51|0
1631604720000|2021-09-14 07:32:00|33218.65|33218.65|33201.08|33201.08|33218.65|33218.65|33195.23|33195.23|0
1631604750000|2021-09-14 07:32:30|33195.23|33195.23|33195.23|33195.23|33195.23|33195.23|33195.23|33195.23|0
1631604760000|2021-09-14 07:32:40|33181.71|33181.71|33181.71|33181.71|33181.71|33181.71|33181.71|33181.71|0
1631604770000|2021-09-14 07:32:50|33170|33170|33170|33170|33170|33170|33170|33170|0
1631604780000|2021-09-14 07:33:00|33181.71|33181.71|33181.71|33181.71|33181.71|33181.71|33181.71|33181.71|0
1631604800000|2021-09-14 07:33:20|33199.29|33199.29|33180.52|33180.52|33199.29|33199.29|33180.52|33180.52|0
1631604820000|2021-09-14 07:33:40|33185.22|33185.22|33185.22|33185.22|33185.22|33185.22|33185.22|33185.22|0
1631604830000|2021-09-14 07:33:50|33173.51|33173.51|33155.93|33155.93|33173.51|33173.51|33155.93|33155.93|0
1631604840000|2021-09-14 07:34:00|33153.58|33153.58|33147.73|33147.73|33153.58|33153.58|33147.73|33147.73|0
1631604850000|2021-09-14 07:34:10|33130.15|33130.15|33130.15|33130.15|33130.15|33130.15|33130.15|33130.15|0
1631604860000|2021-09-14 07:34:20|33136.01|33136.01|33147.73|33147.73|33165.3|33165.3|33136.01|33136.01|0
1631604870000|2021-09-14 07:34:30|33136.01|33136.01|33136.01|33136.01|33136.01|33136.01|33136.01|33136.01|0
1631604900000|2021-09-14 07:35:00|33130.15|33130.15|33136.01|33136.01|33136.01|33136.01|33130.15|33130.15|0
1631604920000|2021-09-14 07:35:20|33124.3|33124.3|33124.3|33124.3|33124.3|33124.3|33124.3|33124.3|0
1631604970000|2021-09-14 07:36:10|33112.58|33112.58|33112.58|33112.58|33112.58|33112.58|33112.58|33112.58|0
1631605000000|2021-09-14 07:36:40|33118.44|33118.44|33118.44|33118.44|33118.44|33118.44|33118.44|33118.44|0
1631605040000|2021-09-14 07:37:20|33125.49|33125.49|33105.57|33105.57|33125.49|33125.49|33099.71|33099.71|0
1631605050000|2021-09-14 07:37:30|33099.71|33099.71|33099.71|33099.71|33099.71|33099.71|33099.71|33099.71|0
1631605080000|2021-09-14 07:38:00|33088|33088|33076.28|33076.28|33088|33088|33076.28|33076.28|0
1631605090000|2021-09-14 07:38:10|33088|33088|33070.43|33070.43|33088|33088|33070.43|33070.43|0
1631605100000|2021-09-14 07:38:20|33076.28|33076.28|33076.28|33076.28|33076.28|33076.28|33076.28|33076.28|0
1631605140000|2021-09-14 07:39:00|33064.57|33064.57|33064.57|33064.57|33064.57|33064.57|33064.57|33064.57|0
1631605150000|2021-09-14 07:39:10|33070.43|33070.43|33064.57|33064.57|33070.43|33070.43|33064.57|33064.57|0
1631605160000|2021-09-14 07:39:20|33070.43|33070.43|33070.43|33070.43|33070.43|33070.43|33070.43|33070.43|0
1631605170000|2021-09-14 07:39:30|33064.57|33064.57|33070.43|33070.43|33070.43|33070.43|33058.71|33058.71|0
1631605180000|2021-09-14 07:39:40|33076.28|33076.28|33076.28|33076.28|33076.28|33076.28|33070.43|33070.43|0
1631605190000|2021-09-14 07:39:50|33082.14|33082.14|33082.14|33082.14|33082.14|33082.14|33082.14|33082.14|0
1631605240000|2021-09-14 07:40:40|33070.43|33070.43|33070.43|33070.43|33070.43|33070.43|33070.43|33070.43|0
1631605250000|2021-09-14 07:40:50|33064.57|33064.57|33064.57|33064.57|33064.57|33064.57|33064.57|33064.57|0
1631605270000|2021-09-14 07:41:10|33052.86|33052.86|33052.86|33052.86|33052.86|33052.86|33052.86|33052.86|0
1631605280000|2021-09-14 07:41:20|33041.14|33041.14|33041.14|33041.14|33041.14|33041.14|33041.14|33041.14|0
1631605290000|2021-09-14 07:41:30|33047|33047|33047|33047|33047|33047|33047|33047|0
1631605310000|2021-09-14 07:41:50|33030.54|33030.54|33005.87|33005.87|33030.54|33030.54|33005.87|33005.87|0
1631605320000|2021-09-14 07:42:00|33017.59|33017.59|33023.45|33023.45|33023.45|33023.45|33017.59|33017.59|0
1631605340000|2021-09-14 07:42:20|33017.59|33017.59|33017.59|33017.59|33017.59|33017.59|33017.59|33017.59|0
1631605350000|2021-09-14 07:42:30|33031.7|33031.7|33031.7|33031.7|33031.7|33031.7|33031.7|33031.7|0
1631605370000|2021-09-14 07:42:50|33049.27|33049.27|33078.55|33078.55|33078.55|33078.55|33049.27|33049.27|0
1631605390000|2021-09-14 07:43:10|33084.41|33084.41|33078.55|33078.55|33084.41|33084.41|33078.55|33078.55|0
1631605420000|2021-09-14 07:43:40|33072.7|33072.7|33072.7|33072.7|33072.7|33072.7|33072.7|33072.7|0
1631605450000|2021-09-14 07:44:10|33078.55|33078.55|33072.7|33072.7|33078.55|33078.55|33072.7|33072.7|0
1631605480000|2021-09-14 07:44:40|33066.84|33066.84|33066.84|33066.84|33066.84|33066.84|33066.84|33066.84|0
1631605500000|2021-09-14 07:45:00|33049.27|33049.27|33049.27|33049.27|33049.27|33049.27|33049.27|33049.27|0
1631605510000|2021-09-14 07:45:10|33043.41|33043.41|33056.92|33056.92|33056.92|33056.92|33043.41|33043.41|0
1631605540000|2021-09-14 07:45:40|33051.06|33051.06|33062.78|33062.78|33062.78|33062.78|33051.06|33051.06|0
1631605550000|2021-09-14 07:45:50|33051.06|33051.06|33051.06|33051.06|33051.06|33051.06|33051.06|33051.06|0
1631605570000|2021-09-14 07:46:10|33062.78|33062.78|33068.63|33068.63|33068.63|33068.63|33062.78|33062.78|0
1631605580000|2021-09-14 07:46:20|33074.49|33074.49|33080.35|33080.35|33080.35|33080.35|33074.49|33074.49|0
1631605610000|2021-09-14 07:46:50|33068.63|33068.63|33068.63|33068.63|33068.63|33068.63|33068.63|33068.63|0
1631605620000|2021-09-14 07:47:00|33078.04|33078.04|33078.04|33078.04|33078.04|33078.04|33078.04|33078.04|0
1631605710000|2021-09-14 07:48:30|33066.33|33066.33|33066.33|33066.33|33066.33|33066.33|33066.33|33066.33|0
1631605760000|2021-09-14 07:49:20|33060.47|33060.47|33051.06|33051.06|33060.47|33060.47|33051.06|33051.06|0
1631605800000|2021-09-14 07:50:00|33055.77|33055.77|33062.82|33062.82|33062.82|33062.82|33055.77|33055.77|0
1631605820000|2021-09-14 07:50:20|33045.25|33045.25|33045.25|33045.25|33045.25|33045.25|33045.25|33045.25|0
1631605860000|2021-09-14 07:51:00|33056.96|33056.96|33021.82|33021.82|33056.96|33056.96|33021.82|33021.82|0
1631605880000|2021-09-14 07:51:20|33010.1|33010.1|33010.1|33010.1|33010.1|33010.1|33010.1|33010.1|0
1631605930000|2021-09-14 07:52:10|33004.25|33004.25|32992.53|32992.53|33004.25|33004.25|32992.53|32992.53|0
1631605940000|2021-09-14 07:52:20|32986.68|32986.68|32986.68|32986.68|32986.68|32986.68|32986.68|32986.68|0
1631605950000|2021-09-14 07:52:30|32980.82|32980.82|32986.68|32986.68|32986.68|32986.68|32980.82|32980.82|0
1631605960000|2021-09-14 07:52:40|32989.03|32989.03|33002.54|33002.54|33002.54|33002.54|32989.03|32989.03|0
1631605970000|2021-09-14 07:52:50|33007.24|33007.24|33007.24|33007.24|33007.24|33007.24|33007.24|33007.24|0
1631606000000|2021-09-14 07:53:20|33018.95|33018.95|33018.95|33018.95|33018.95|33018.95|33018.95|33018.95|0
1631606020000|2021-09-14 07:53:40|33024.81|33024.81|33030.67|33030.67|33030.67|33030.67|33024.81|33024.81|0
1631606040000|2021-09-14 07:54:00|33033.02|33033.02|33030.67|33030.67|33033.02|33033.02|33030.67|33030.67|0
1631606060000|2021-09-14 07:54:20|33035.37|33035.37|33035.37|33035.37|33035.37|33035.37|33035.37|33035.37|0
1631606090000|2021-09-14 07:54:50|33023.66|33023.66|33000.23|33000.23|33023.66|33023.66|33000.23|33000.23|0
1631606120000|2021-09-14 07:55:20|33006.09|33006.09|33000.23|33000.23|33006.09|33006.09|33000.23|33000.23|0
1631606130000|2021-09-14 07:55:30|33006.09|33006.09|33011.94|33011.94|33011.94|33011.94|33006.09|33006.09|0
1631606140000|2021-09-14 07:55:40|33006.09|33006.09|33006.09|33006.09|33011.94|33011.94|33006.09|33006.09|0
1631606210000|2021-09-14 07:56:50|33015.49|33015.49|33015.49|33015.49|33015.49|33015.49|33015.49|33015.49|0
1631606230000|2021-09-14 07:57:10|33021.35|33021.35|33021.35|33021.35|33021.35|33021.35|33021.35|33021.35|0
1631606240000|2021-09-14 07:57:20|33015.49|33015.49|33015.49|33015.49|33015.49|33015.49|33015.49|33015.49|0
1631606270000|2021-09-14 07:57:50|33009.63|33009.63|33015.49|33015.49|33015.49|33015.49|33009.63|33009.63|0
1631606290000|2021-09-14 07:58:10|33027.2|33027.2|33050.63|33050.63|33050.63|33050.63|33027.2|33027.2|0
1631606320000|2021-09-14 07:58:40|33048.28|33048.28|33043.58|33043.58|33048.28|33048.28|33043.58|33043.58|0
1631606330000|2021-09-14 07:58:50|33036.53|33036.53|33063.46|33063.46|33065.81|33065.81|33036.53|33036.53|0
1631606340000|2021-09-14 07:59:00|33057.6|33057.6|33057.6|33057.6|33057.6|33057.6|33057.6|33057.6|0
1631606370000|2021-09-14 07:59:30|33075.18|33075.18|33045.89|33045.89|33075.18|33075.18|33040.03|33040.03|0
1631606380000|2021-09-14 07:59:40|33051.75|33051.75|33063.46|33063.46|33063.46|33063.46|33051.75|33051.75|0
1631606400000|2021-09-14 08:00:00|33098.6|33098.6|33092.75|33092.75|33116.18|33116.18|33092.75|33092.75|0
1631606450000|2021-09-14 08:00:50|33116.18|33116.18|33116.18|33116.18|33116.18|33116.18|33116.18|33116.18|0
1631606490000|2021-09-14 08:01:30|33110.32|33110.32|33104.46|33104.46|33116.18|33116.18|33104.46|33104.46|0
1631606500000|2021-09-14 08:01:40|33092.75|33092.75|33092.75|33092.75|33092.75|33092.75|33092.75|33092.75|0
1631606520000|2021-09-14 08:02:00|33086.89|33086.89|33051.75|33051.75|33086.89|33086.89|33051.75|33051.75|0
1631606590000|2021-09-14 08:03:10|33034.18|33034.18|33028.32|33028.32|33034.18|33034.18|33028.32|33028.32|0
1631606640000|2021-09-14 08:04:00|33040.03|33040.03|33040.03|33040.03|33057.6|33057.6|33040.03|33040.03|0
1631606690000|2021-09-14 08:04:50|33051.75|33051.75|33063.46|33063.46|33081.03|33081.03|33051.75|33051.75|0
1631606700000|2021-09-14 08:05:00|33069.32|33069.32|33069.32|33069.32|33069.32|33069.32|33069.32|33069.32|0
1631606730000|2021-09-14 08:05:30|33081.03|33081.03|33081.03|33081.03|33081.03|33081.03|33081.03|33081.03|0
1631606760000|2021-09-14 08:06:00|33086.89|33086.89|33086.89|33086.89|33086.89|33086.89|33086.89|33086.89|0
1631606770000|2021-09-14 08:06:10|33084.54|33084.54|33082.19|33082.19|33084.54|33084.54|33082.19|33082.19|0
1631606820000|2021-09-14 08:07:00|33076.33|33076.33|33058.76|33058.76|33076.33|33076.33|33052.9|33052.9|0
1631606850000|2021-09-14 08:07:30|33045.25|33045.25|33045.25|33045.25|33045.25|33045.25|33045.25|33045.25|0
1631606900000|2021-09-14 08:08:20|33033.53|33033.53|33033.53|33033.53|33033.53|33033.53|33033.53|33033.53|0
1631606940000|2021-09-14 08:09:00|33051.1|33051.1|33051.1|33051.1|33051.1|33051.1|33051.1|33051.1|0
1631606960000|2021-09-14 08:09:20|33056.96|33056.96|33056.96|33056.96|33056.96|33056.96|33056.96|33056.96|0
1631607010000|2021-09-14 08:10:10|33051.1|33051.1|33045.25|33045.25|33051.1|33051.1|33045.25|33045.25|0
1631607060000|2021-09-14 08:11:00|33062.82|33062.82|33056.96|33056.96|33062.82|33062.82|33056.96|33056.96|0
1631607070000|2021-09-14 08:11:10|33045.25|33045.25|33045.25|33045.25|33045.25|33045.25|33045.25|33045.25|0
1631607110000|2021-09-14 08:11:50|33056.96|33056.96|33056.96|33056.96|33056.96|33056.96|33056.96|33056.96|0
1631607120000|2021-09-14 08:12:00|33033.53|33033.53|33033.53|33033.53|33033.53|33033.53|33033.53|33033.53|0
1631607140000|2021-09-14 08:12:20|33021.82|33021.82|32998.39|32998.39|33021.82|33021.82|32998.39|32998.39|0
1631607150000|2021-09-14 08:12:30|33004.25|33004.25|32986.68|32986.68|33004.25|33004.25|32986.68|32986.68|0
1631607160000|2021-09-14 08:12:40|32980.82|32980.82|32986.68|32986.68|32986.68|32986.68|32980.82|32980.82|0
1631607180000|2021-09-14 08:13:00|32980.82|32980.82|32957.39|32957.39|32980.82|32980.82|32957.39|32957.39|0
1631607190000|2021-09-14 08:13:10|32963.25|32963.25|32963.25|32963.25|32963.25|32963.25|32963.25|32963.25|0
1631607220000|2021-09-14 08:13:40|32974.96|32974.96|32969.1|32969.1|32974.96|32974.96|32969.1|32969.1|0
1631607240000|2021-09-14 08:14:00|32980.82|32980.82|32974.96|32974.96|32980.82|32980.82|32974.96|32974.96|0
1631607280000|2021-09-14 08:14:40|32969.1|32969.1|32974.96|32974.96|32974.96|32974.96|32963.25|32963.25|0
1631607320000|2021-09-14 08:15:20|32963.25|32963.25|32963.25|32963.25|32963.25|32963.25|32963.25|32963.25|0
1631607340000|2021-09-14 08:15:40|32969.1|32969.1|32963.25|32963.25|32969.1|32969.1|32963.25|32963.25|0
1631607350000|2021-09-14 08:15:50|32951.53|32951.53|32945.68|32945.68|32951.53|32951.53|32939.82|32939.82|0
1631607360000|2021-09-14 08:16:00|32951.53|32951.53|32971.46|32971.46|32971.46|32971.46|32951.53|32951.53|0
1631607370000|2021-09-14 08:16:10|32994.88|32994.88|32994.88|32994.88|32994.88|32994.88|32994.88|32994.88|0
1631607390000|2021-09-14 08:16:30|33018.31|33018.31|33018.31|33018.31|33018.31|33018.31|33018.31|33018.31|0
1631607400000|2021-09-14 08:16:40|33030.03|33030.03|33030.03|33030.03|33030.03|33030.03|33030.03|33030.03|0
1631607410000|2021-09-14 08:16:50|33041.74|33041.74|33059.31|33059.31|33059.31|33059.31|33041.74|33041.74|0
1631607420000|2021-09-14 08:17:00|33088.6|33088.6|33088.6|33088.6|33094.46|33094.46|33088.6|33088.6|0
1631607440000|2021-09-14 08:17:20|33100.31|33100.31|33100.31|33100.31|33100.31|33100.31|33100.31|33100.31|0
1631607450000|2021-09-14 08:17:30|33088.6|33088.6|33088.6|33088.6|33088.6|33088.6|33088.6|33088.6|0
1631607460000|2021-09-14 08:17:40|33082.74|33082.74|33076.88|33076.88|33082.74|33082.74|33076.88|33076.88|0
1631607470000|2021-09-14 08:17:50|33063.37|33063.37|33063.37|33063.37|33063.37|33063.37|33063.37|33063.37|0
1631607480000|2021-09-14 08:18:00|33051.66|33051.66|33057.52|33057.52|33057.52|33057.52|33051.66|33051.66|0
1631607490000|2021-09-14 08:18:10|33051.66|33051.66|33039.94|33039.94|33051.66|33051.66|33039.94|33039.94|0
1631607500000|2021-09-14 08:18:20|33034.09|33034.09|33034.09|33034.09|33034.09|33034.09|33034.09|33034.09|0
1631607510000|2021-09-14 08:18:30|33022.37|33022.37|33022.37|33022.37|33022.37|33022.37|33022.37|33022.37|0
1631607520000|2021-09-14 08:18:40|33016.52|33016.52|33016.52|33016.52|33016.52|33016.52|33016.52|33016.52|0
1631607530000|2021-09-14 08:18:50|33010.66|33010.66|33010.66|33010.66|33010.66|33010.66|33010.66|33010.66|0
1631607540000|2021-09-14 08:19:00|33004.8|33004.8|33010.66|33010.66|33010.66|33010.66|33004.8|33004.8|0
1631607600000|2021-09-14 08:20:00|33008.31|33008.31|32996.59|32996.59|33008.31|33008.31|32996.59|32996.59|0
1631607630000|2021-09-14 08:20:30|32990.74|32990.74|32984.88|32984.88|32990.74|32990.74|32984.88|32984.88|0
1631607640000|2021-09-14 08:20:40|32980.18|32980.18|32973.12|32973.12|32980.18|32980.18|32973.12|32973.12|0
1631607650000|2021-09-14 08:20:50|32984.84|32984.84|32996.55|32996.55|32996.55|32996.55|32984.84|32984.84|0
1631607690000|2021-09-14 08:21:30|32990.69|32990.69|32990.69|32990.69|32990.69|32990.69|32990.69|32990.69|0
1631607700000|2021-09-14 08:21:40|32995.4|32995.4|32995.4|32995.4|32995.4|32995.4|32995.4|32995.4|0
1631607740000|2021-09-14 08:22:20|33007.11|33007.11|33001.25|33001.25|33007.11|33007.11|32995.4|32995.4|0
1631607790000|2021-09-14 08:23:10|33007.11|33007.11|33007.11|33007.11|33007.11|33007.11|33007.11|33007.11|0
1631607810000|2021-09-14 08:23:30|33001.25|33001.25|33001.25|33001.25|33001.25|33001.25|33001.25|33001.25|0
1631607820000|2021-09-14 08:23:40|32995.4|32995.4|32995.4|32995.4|32995.4|32995.4|32995.4|32995.4|0
1631607890000|2021-09-14 08:24:50|32977.83|32977.83|32977.83|32977.83|32977.83|32977.83|32977.83|32977.83|0
1631607900000|2021-09-14 08:25:00|32983.68|32983.68|32983.68|32983.68|32983.68|32983.68|32983.68|32983.68|0
1631607960000|2021-09-14 08:26:00|32989.54|32989.54|32989.54|32989.54|32989.54|32989.54|32989.54|32989.54|0
1631607980000|2021-09-14 08:26:20|33003.05|33003.05|33003.05|33003.05|33003.05|33003.05|33003.05|33003.05|0
1631608000000|2021-09-14 08:26:40|32997.19|32997.19|32997.19|32997.19|32997.19|32997.19|32997.19|32997.19|0
1631608020000|2021-09-14 08:27:00|33003.05|33003.05|33003.05|33003.05|33003.05|33003.05|33003.05|33003.05|0
1631608070000|2021-09-14 08:27:50|32979.62|32979.62|32973.76|32973.76|32979.62|32979.62|32973.76|32973.76|0
1631608090000|2021-09-14 08:28:10|32967.91|32967.91|32967.91|32967.91|32967.91|32967.91|32967.91|32967.91|0
1631608150000|2021-09-14 08:29:10|32960.85|32960.85|32960.85|32960.85|32960.85|32960.85|32960.85|32960.85|0
1631608210000|2021-09-14 08:30:10|32966.71|32966.71|32960.85|32960.85|32972.57|32972.57|32960.85|32960.85|0
1631608260000|2021-09-14 08:31:00|32966.71|32966.71|32966.71|32966.71|32966.71|32966.71|32966.71|32966.71|0
1631608300000|2021-09-14 08:31:40|32960.85|32960.85|32960.85|32960.85|32960.85|32960.85|32960.85|32960.85|0
1631608420000|2021-09-14 08:33:40|32972.57|32972.57|32972.57|32972.57|32972.57|32972.57|32972.57|32972.57|0
1631608450000|2021-09-14 08:34:10|32960.85|32960.85|32960.85|32960.85|32960.85|32960.85|32960.85|32960.85|0
1631608530000|2021-09-14 08:35:30|32966.71|32966.71|32960.85|32960.85|32966.71|32966.71|32960.85|32960.85|0
1631608540000|2021-09-14 08:35:40|32972.57|32972.57|32972.57|32972.57|32972.57|32972.57|32972.57|32972.57|0
1631608630000|2021-09-14 08:37:10|33001.85|33001.85|33001.85|33001.85|33001.85|33001.85|32996|32996|0
1631608700000|2021-09-14 08:38:20|32996|32996|32990.14|32990.14|32996|32996|32990.14|32990.14|0
1631608740000|2021-09-14 08:39:00|32984.28|32984.28|32984.28|32984.28|32984.28|32984.28|32984.28|32984.28|0
1631608750000|2021-09-14 08:39:10|32986.63|32986.63|32986.63|32986.63|32986.63|32986.63|32986.63|32986.63|0
1631608800000|2021-09-14 08:40:00|32991.34|32991.34|32991.34|32991.34|32991.34|32991.34|32991.34|32991.34|0
1631608830000|2021-09-14 08:40:30|32973.76|32973.76|32973.76|32973.76|32973.76|32973.76|32973.76|32973.76|0
1631608840000|2021-09-14 08:40:40|32971.41|32971.41|32964.36|32964.36|32971.41|32971.41|32964.36|32964.36|0
1631608960000|2021-09-14 08:42:40|32981.93|32981.93|32988.99|32988.99|32988.99|32988.99|32976.07|32976.07|0
1631608980000|2021-09-14 08:43:00|32983.13|32983.13|32969.62|32969.62|32983.13|32983.13|32969.62|32969.62|0
1631608990000|2021-09-14 08:43:10|32981.33|32981.33|32969.62|32969.62|32981.33|32981.33|32969.62|32969.62|0
1631609000000|2021-09-14 08:43:20|32963.76|32963.76|32963.76|32963.76|32963.76|32963.76|32963.76|32963.76|0
1631609150000|2021-09-14 08:45:50|32969.62|32969.62|32969.62|32969.62|32969.62|32969.62|32969.62|32969.62|0
1631609210000|2021-09-14 08:46:50|32998.9|32998.9|33010.62|33010.62|33010.62|33010.62|32998.9|32998.9|0
1631609220000|2021-09-14 08:47:00|33045.76|33045.76|33022.33|33022.33|33045.76|33045.76|33022.33|33022.33|0
1631609280000|2021-09-14 08:48:00|33010.62|33010.62|32998.9|32998.9|33010.62|33010.62|32998.9|32998.9|0
1631609310000|2021-09-14 08:48:30|32993.05|32993.05|32993.05|32993.05|32993.05|32993.05|32993.05|32993.05|0
1631609330000|2021-09-14 08:48:50|32990.69|32990.69|32990.69|32990.69|32990.69|32990.69|32990.69|32990.69|0
1631609360000|2021-09-14 08:49:20|32993.05|32993.05|32995.4|32995.4|32995.4|32995.4|32993.05|32993.05|0
1631609450000|2021-09-14 08:50:50|33018.83|33018.83|33018.83|33018.83|33018.83|33018.83|33018.83|33018.83|0
1631609480000|2021-09-14 08:51:20|33030.54|33030.54|33048.11|33048.11|33048.11|33048.11|33030.54|33030.54|0
1631609510000|2021-09-14 08:51:50|33043.41|33043.41|33043.41|33043.41|33043.41|33043.41|33043.41|33043.41|0
1631609610000|2021-09-14 08:53:30|33037.55|33037.55|33025.84|33025.84|33037.55|33037.55|33025.84|33025.84|0
1631609620000|2021-09-14 08:53:40|33031.7|33031.7|33025.84|33025.84|33031.7|33031.7|33025.84|33025.84|0
1631609650000|2021-09-14 08:54:10|33031.7|33031.7|33031.7|33031.7|33031.7|33031.7|33031.7|33031.7|0
1631609680000|2021-09-14 08:54:40|33037.55|33037.55|33060.98|33060.98|33066.84|33066.84|33037.55|33037.55|0
1631609780000|2021-09-14 08:56:20|33090.27|33090.27|33084.41|33084.41|33090.27|33090.27|33084.41|33084.41|0
1631609810000|2021-09-14 08:56:50|33072.7|33072.7|33045.76|33045.76|33072.7|33072.7|33043.41|33043.41|0
1631609820000|2021-09-14 08:57:00|33051.62|33051.62|33051.62|33051.62|33051.62|33051.62|33051.62|33051.62|0
1631609870000|2021-09-14 08:57:50|33034.05|33034.05|33034.05|33034.05|33034.05|33034.05|33034.05|33034.05|0
1631609880000|2021-09-14 08:58:00|33028.19|33028.19|33022.33|33022.33|33028.19|33028.19|33022.33|33022.33|0
1631609890000|2021-09-14 08:58:10|33039.9|33039.9|33045.76|33045.76|33045.76|33045.76|33039.9|33039.9|0
1631610010000|2021-09-14 09:00:10|33039.9|33039.9|33039.9|33039.9|33039.9|33039.9|33039.9|33039.9|0
1631610020000|2021-09-14 09:00:20|33034.05|33034.05|33034.05|33034.05|33034.05|33034.05|33034.05|33034.05|0
1631610050000|2021-09-14 09:00:50|33039.9|33039.9|33039.9|33039.9|33039.9|33039.9|33039.9|33039.9|0
1631610060000|2021-09-14 09:01:00|33045.76|33045.76|33045.76|33045.76|33045.76|33045.76|33045.76|33045.76|0
1631610130000|2021-09-14 09:02:10|33034.05|33034.05|33034.05|33034.05|33034.05|33034.05|33034.05|33034.05|0
1631610150000|2021-09-14 09:02:30|33031.7|33031.7|33055.12|33055.12|33055.12|33055.12|33031.7|33031.7|0
1631610250000|2021-09-14 09:04:10|33048.07|33048.07|33043.37|33043.37|33048.07|33048.07|33043.37|33043.37|0
1631610300000|2021-09-14 09:05:00|33055.08|33055.08|33066.8|33066.8|33066.8|33066.8|33055.08|33055.08|0
1631610340000|2021-09-14 09:05:40|33055.08|33055.08|33055.08|33055.08|33055.08|33055.08|33055.08|33055.08|0
1631610400000|2021-09-14 09:06:40|33060.94|33060.94|33060.94|33060.94|33060.94|33060.94|33060.94|33060.94|0
1631610430000|2021-09-14 09:07:10|33066.8|33066.8|33066.8|33066.8|33066.8|33066.8|33066.8|33066.8|0
1631610450000|2021-09-14 09:07:30|33072.65|33072.65|33072.65|33072.65|33072.65|33072.65|33072.65|33072.65|0
1631610480000|2021-09-14 09:08:00|33067.95|33067.95|33067.95|33067.95|33067.95|33067.95|33067.95|33067.95|0
1631610500000|2021-09-14 09:08:20|33062.09|33062.09|33062.09|33062.09|33062.09|33062.09|33062.09|33062.09|0
1631610530000|2021-09-14 09:08:50|33059.74|33059.74|33057.39|33057.39|33059.74|33059.74|33057.39|33057.39|0
1631610560000|2021-09-14 09:09:20|33063.25|33063.25|33063.25|33063.25|33063.25|33063.25|33063.25|33063.25|0
1631610580000|2021-09-14 09:09:40|33057.39|33057.39|33057.39|33057.39|33057.39|33057.39|33057.39|33057.39|0
1631610600000|2021-09-14 09:10:00|33045.68|33045.68|33074.96|33074.96|33074.96|33074.96|33045.68|33045.68|0
1631610680000|2021-09-14 09:11:20|33086.68|33086.68|33092.54|33092.54|33092.54|33092.54|33086.68|33086.68|0
1631610690000|2021-09-14 09:11:30|33104.25|33104.25|33104.25|33104.25|33104.25|33104.25|33104.25|33104.25|0
1631610790000|2021-09-14 09:13:10|33092.54|33092.54|33092.54|33092.54|33092.54|33092.54|33092.54|33092.54|0
1631610820000|2021-09-14 09:13:40|33094.89|33094.89|33094.89|33094.89|33094.89|33094.89|33094.89|33094.89|0
1631610830000|2021-09-14 09:13:50|33083.17|33083.17|33094.89|33094.89|33094.89|33094.89|33083.17|33083.17|0
1631610910000|2021-09-14 09:15:10|33092.54|33092.54|33092.54|33092.54|33092.54|33092.54|33092.54|33092.54|0
1631611080000|2021-09-14 09:18:00|33086.68|33086.68|33086.68|33086.68|33086.68|33086.68|33086.68|33086.68|0
1631611090000|2021-09-14 09:18:10|33080.82|33080.82|33074.96|33074.96|33080.82|33080.82|33074.96|33074.96|0
1631611110000|2021-09-14 09:18:30|33063.25|33063.25|33057.39|33057.39|33063.25|33063.25|33057.39|33057.39|0
1631611220000|2021-09-14 09:20:20|33045.68|33045.68|33033.96|33033.96|33045.68|33045.68|33033.96|33033.96|0
1631611240000|2021-09-14 09:20:40|33022.25|33022.25|33016.39|33016.39|33022.25|33022.25|33016.39|33016.39|0
1631611250000|2021-09-14 09:20:50|33022.25|33022.25|33033.96|33033.96|33033.96|33033.96|33022.25|33022.25|0
1631611280000|2021-09-14 09:21:20|33039.82|33039.82|33039.82|33039.82|33039.82|33039.82|33039.82|33039.82|0
1631611300000|2021-09-14 09:21:40|33044.52|33044.52|33044.52|33044.52|33044.52|33044.52|33044.52|33044.52|0
1631611310000|2021-09-14 09:21:50|33026.95|33026.95|33026.95|33026.95|33026.95|33026.95|33026.95|33026.95|0
1631611330000|2021-09-14 09:22:10|33029.3|33029.3|33029.3|33029.3|33029.3|33029.3|33029.3|33029.3|0
1631611350000|2021-09-14 09:22:30|33031.65|33031.65|33031.65|33031.65|33031.65|33031.65|33031.65|33031.65|0
1631611360000|2021-09-14 09:22:40|33034|33034|33034|33034|33034|33034|33034|33034|0
1631611410000|2021-09-14 09:23:30|33039.86|33039.86|33039.86|33039.86|33039.86|33039.86|33039.86|33039.86|0
1631611420000|2021-09-14 09:23:40|33045.72|33045.72|33045.72|33045.72|33045.72|33045.72|33045.72|33045.72|0
1631611450000|2021-09-14 09:24:10|33057.43|33057.43|33057.43|33057.43|33057.43|33057.43|33057.43|33057.43|0
1631611520000|2021-09-14 09:25:20|33045.72|33045.72|33045.72|33045.72|33045.72|33045.72|33045.72|33045.72|0
1631611530000|2021-09-14 09:25:30|33034|33034|33034|33034|33034|33034|33034|33034|0
1631611560000|2021-09-14 09:26:00|33039.86|33039.86|33039.86|33039.86|33039.86|33039.86|33039.86|33039.86|0
1631611570000|2021-09-14 09:26:10|33045.72|33045.72|33045.72|33045.72|33045.72|33045.72|33045.72|33045.72|0
1631611620000|2021-09-14 09:27:00|33039.86|33039.86|33039.86|33039.86|33039.86|33039.86|33039.86|33039.86|0
1631611630000|2021-09-14 09:27:10|33045.72|33045.72|33039.86|33039.86|33045.72|33045.72|33039.86|33039.86|0
1631611660000|2021-09-14 09:27:40|33028.11|33028.11|33028.11|33028.11|33028.11|33028.11|33028.11|33028.11|0
1631611800000|2021-09-14 09:30:00|33016.39|33016.39|33010.53|33010.53|33016.39|33016.39|33010.53|33010.53|0
1631611810000|2021-09-14 09:30:10|33004.68|33004.68|33004.68|33004.68|33004.68|33004.68|33004.68|33004.68|0
1631611820000|2021-09-14 09:30:20|33002.33|33002.33|33002.33|33002.33|33002.33|33002.33|33002.33|33002.33|0
1631611880000|2021-09-14 09:31:20|32996.47|32996.47|32996.47|32996.47|32996.47|32996.47|32996.47|32996.47|0
1631611900000|2021-09-14 09:31:40|32990.61|32990.61|32996.47|32996.47|32996.47|32996.47|32990.61|32990.61|0
1631611910000|2021-09-14 09:31:50|32990.61|32990.61|32990.61|32990.61|32990.61|32990.61|32990.61|32990.61|0
1631611990000|2021-09-14 09:33:10|32984.75|32984.75|32971.24|32971.24|32984.75|32984.75|32971.24|32971.24|0
1631612120000|2021-09-14 09:35:20|32965.39|32965.39|32965.39|32965.39|32965.39|32965.39|32965.39|32965.39|0
1631612150000|2021-09-14 09:35:50|32971.24|32971.24|32971.24|32971.24|32971.24|32971.24|32971.24|32971.24|0
1631612160000|2021-09-14 09:36:00|32973.59|32973.59|32973.59|32973.59|32973.59|32973.59|32973.59|32973.59|0
1631612170000|2021-09-14 09:36:10|32978.3|32978.3|32978.3|32978.3|32978.3|32978.3|32978.3|32978.3|0
1631612180000|2021-09-14 09:36:20|32984.15|32984.15|32984.15|32984.15|32984.15|32984.15|32984.15|32984.15|0
1631612250000|2021-09-14 09:37:30|32978.3|32978.3|32984.15|32984.15|32984.15|32984.15|32978.3|32978.3|0
1631612320000|2021-09-14 09:38:40|33001.73|33001.73|33001.73|33001.73|33001.73|33001.73|33001.73|33001.73|0
1631612350000|2021-09-14 09:39:10|33015.24|33015.24|33015.24|33015.24|33015.24|33015.24|33015.24|33015.24|0
1631612360000|2021-09-14 09:39:20|33021.09|33021.09|33021.09|33021.09|33021.09|33021.09|33021.09|33021.09|0
1631612470000|2021-09-14 09:41:10|33032.81|33032.81|33032.81|33032.81|33032.81|33032.81|33032.81|33032.81|0
1631612490000|2021-09-14 09:41:30|33050.38|33050.38|33050.38|33050.38|33050.38|33050.38|33050.38|33050.38|0
1631612500000|2021-09-14 09:41:40|33056.24|33056.24|33056.24|33056.24|33056.24|33056.24|33056.24|33056.24|0
1631612570000|2021-09-14 09:42:50|33050.38|33050.38|33050.38|33050.38|33050.38|33050.38|33050.38|33050.38|0
1631612720000|2021-09-14 09:45:20|33032.81|33032.81|33026.95|33026.95|33032.81|33032.81|33026.95|33026.95|0
1631612740000|2021-09-14 09:45:40|33021.09|33021.09|33021.09|33021.09|33021.09|33021.09|33021.09|33021.09|0
1631612750000|2021-09-14 09:45:50|33009.38|33009.38|32991.81|32991.81|33009.38|33009.38|32991.81|32991.81|0
1631612780000|2021-09-14 09:46:20|32984.75|32984.75|32984.75|32984.75|32984.75|32984.75|32984.75|32984.75|0
1631612840000|2021-09-14 09:47:20|32982.4|32982.4|32955.38|32955.38|32982.4|32982.4|32955.38|32955.38|0
1631612880000|2021-09-14 09:48:00|32949.52|32949.52|32949.52|32949.52|32949.52|32949.52|32949.52|32949.52|0
1631612890000|2021-09-14 09:48:10|32943.67|32943.67|32943.67|32943.67|32943.67|32943.67|32943.67|32943.67|0
1631613000000|2021-09-14 09:50:00|32972.95|32972.95|32961.24|32961.24|32972.95|32972.95|32961.24|32961.24|0
1631613150000|2021-09-14 09:52:30|32954.18|32954.18|32954.18|32954.18|32954.18|32954.18|32954.18|32954.18|0
1631613280000|2021-09-14 09:54:40|32948.33|32948.33|32936.61|32936.61|32948.33|32948.33|32936.61|32936.61|0
1631613310000|2021-09-14 09:55:10|32919.04|32919.04|32919.04|32919.04|32919.04|32919.04|32919.04|32919.04|0
1631613340000|2021-09-14 09:55:40|32913.18|32913.18|32913.18|32913.18|32913.18|32913.18|32913.18|32913.18|0
1631613360000|2021-09-14 09:56:00|32919.04|32919.04|32919.04|32919.04|32919.04|32919.04|32919.04|32919.04|0
1631613420000|2021-09-14 09:57:00|32930.76|32930.76|32930.76|32930.76|32930.76|32930.76|32930.76|32930.76|0
1631613600000|2021-09-14 10:00:00|32919.04|32919.04|32919.04|32919.04|32919.04|32919.04|32919.04|32919.04|0
1631613730000|2021-09-14 10:02:10|32916.69|32916.69|32914.34|32914.34|32916.69|32916.69|32914.34|32914.34|0
1631613740000|2021-09-14 10:02:20|32920.2|32920.2|32920.2|32920.2|32920.2|32920.2|32920.2|32920.2|0
1631613770000|2021-09-14 10:02:50|32922.55|32922.55|32928.4|32928.4|32928.4|32928.4|32922.55|32922.55|0
1631613850000|2021-09-14 10:04:10|32934.26|32934.26|32934.26|32934.26|32934.26|32934.26|32934.26|32934.26|0
1631613900000|2021-09-14 10:05:00|32916.69|32916.69|32916.69|32916.69|32916.69|32916.69|32916.69|32916.69|0
1631613910000|2021-09-14 10:05:10|32928.4|32928.4|32928.4|32928.4|32928.4|32928.4|32928.4|32928.4|0
1631613960000|2021-09-14 10:06:00|32926.05|32926.05|32926.05|32926.05|32926.05|32926.05|32926.05|32926.05|0
1631614020000|2021-09-14 10:07:00|32931.91|32931.91|32931.91|32931.91|32931.91|32931.91|32931.91|32931.91|0
1631614050000|2021-09-14 10:07:30|32926.05|32926.05|32926.05|32926.05|32926.05|32926.05|32926.05|32926.05|0
1631614150000|2021-09-14 10:09:10|32923.7|32923.7|32923.7|32923.7|32923.7|32923.7|32923.7|32923.7|0
1631614180000|2021-09-14 10:09:40|32917.85|32917.85|32917.85|32917.85|32917.85|32917.85|32917.85|32917.85|0
1631614220000|2021-09-14 10:10:20|32929.56|32929.56|32935.42|32935.42|32935.42|32935.42|32929.56|32929.56|0
1631614270000|2021-09-14 10:11:10|32941.27|32941.27|32964.7|32964.7|32964.7|32964.7|32941.27|32941.27|0
1631614290000|2021-09-14 10:11:30|32952.99|32952.99|32947.13|32947.13|32952.99|32952.99|32947.13|32947.13|0
1631614370000|2021-09-14 10:12:50|32941.27|32941.27|32941.27|32941.27|32941.27|32941.27|32941.27|32941.27|0
1631614380000|2021-09-14 10:13:00|32935.42|32935.42|32935.42|32935.42|32935.42|32935.42|32935.42|32935.42|0
1631614410000|2021-09-14 10:13:30|32929.56|32929.56|32929.56|32929.56|32929.56|32929.56|32929.56|32929.56|0
1631614430000|2021-09-14 10:13:50|32935.42|32935.42|32929.56|32929.56|32935.42|32935.42|32929.56|32929.56|0
1631614460000|2021-09-14 10:14:20|32947.13|32947.13|32958.85|32958.85|32958.85|32958.85|32947.13|32947.13|0
1631614490000|2021-09-14 10:14:50|32952.99|32952.99|32947.13|32947.13|32952.99|32952.99|32947.13|32947.13|0
1631614510000|2021-09-14 10:15:10|32952.99|32952.99|32958.85|32958.85|32958.85|32958.85|32952.99|32952.99|0
1631614530000|2021-09-14 10:15:30|32964.7|32964.7|32964.7|32964.7|32964.7|32964.7|32964.7|32964.7|0
1631614600000|2021-09-14 10:16:40|32982.27|32982.27|32982.27|32982.27|32982.27|32982.27|32970.56|32970.56|0
1631614660000|2021-09-14 10:17:40|32988.13|32988.13|33005.7|33005.7|33011.56|33011.56|32988.13|32988.13|0
1631614680000|2021-09-14 10:18:00|33011.56|33011.56|33005.7|33005.7|33011.56|33011.56|33005.7|33005.7|0
1631614720000|2021-09-14 10:18:40|32999.85|32999.85|32976.42|32976.42|32999.85|32999.85|32976.42|32976.42|0
1631614760000|2021-09-14 10:19:20|32971.71|32971.71|32969.36|32969.36|32971.71|32971.71|32969.36|32969.36|0
1631614830000|2021-09-14 10:20:30|32981.08|32981.08|32992.79|32992.79|32992.79|32992.79|32981.08|32981.08|0
1631614870000|2021-09-14 10:21:10|32981.08|32981.08|32969.36|32969.36|32981.08|32981.08|32969.36|32969.36|0
1631614920000|2021-09-14 10:22:00|32981.08|32981.08|32981.08|32981.08|32986.94|32986.94|32981.08|32981.08|0
1631615020000|2021-09-14 10:23:40|32992.79|32992.79|32986.94|32986.94|32992.79|32992.79|32986.94|32986.94|0
1631615100000|2021-09-14 10:25:00|33016.22|33016.22|33016.22|33016.22|33016.22|33016.22|33016.22|33016.22|0
1631615110000|2021-09-14 10:25:10|33004.51|33004.51|33004.51|33004.51|33004.51|33004.51|33004.51|33004.51|0
1631615230000|2021-09-14 10:27:10|33022.08|33022.08|33022.08|33022.08|33022.08|33022.08|33022.08|33022.08|0
1631615340000|2021-09-14 10:29:00|33027.94|33027.94|33027.94|33027.94|33027.94|33027.94|33027.94|33027.94|0
1631615380000|2021-09-14 10:29:40|33022.08|33022.08|33022.08|33022.08|33022.08|33022.08|33022.08|33022.08|0
1631615400000|2021-09-14 10:30:00|33033.79|33033.79|33039.65|33039.65|33039.65|33039.65|33033.79|33033.79|0
1631615430000|2021-09-14 10:30:30|33051.36|33051.36|33051.36|33051.36|33051.36|33051.36|33051.36|33051.36|0
1631615470000|2021-09-14 10:31:10|33039.65|33039.65|33016.22|33016.22|33039.65|33039.65|33016.22|33016.22|0
1631615510000|2021-09-14 10:31:50|33010.36|33010.36|33010.36|33010.36|33010.36|33010.36|33010.36|33010.36|0
1631615520000|2021-09-14 10:32:00|33016.22|33016.22|33016.22|33016.22|33016.22|33016.22|33016.22|33016.22|0
1631615660000|2021-09-14 10:34:20|33022.08|33022.08|33022.08|33022.08|33022.08|33022.08|33022.08|33022.08|0
1631615890000|2021-09-14 10:38:10|33027.94|33027.94|33027.94|33027.94|33027.94|33027.94|33027.94|33027.94|0
1631615940000|2021-09-14 10:39:00|33023.23|33023.23|33023.23|33023.23|33023.23|33023.23|33023.23|33023.23|0
1631615970000|2021-09-14 10:39:30|33029.09|33029.09|33029.09|33029.09|33029.09|33029.09|33029.09|33029.09|0
1631616000000|2021-09-14 10:40:00|33023.23|33023.23|33023.23|33023.23|33023.23|33023.23|33023.23|33023.23|0
1631616060000|2021-09-14 10:41:00|33018.53|33018.53|33018.53|33018.53|33018.53|33018.53|33018.53|33018.53|0
1631616100000|2021-09-14 10:41:40|33000.96|33000.96|32995.1|32995.1|33000.96|33000.96|32995.1|32995.1|0
1631616190000|2021-09-14 10:43:10|33000.96|33000.96|33000.96|33000.96|33000.96|33000.96|33000.96|33000.96|0
1631616200000|2021-09-14 10:43:20|32995.1|32995.1|32995.1|32995.1|32995.1|32995.1|32995.1|32995.1|0
1631616280000|2021-09-14 10:44:40|32983.39|32983.39|32983.39|32983.39|32983.39|32983.39|32983.39|32983.39|0
1631616300000|2021-09-14 10:45:00|33000.96|33000.96|32995.1|32995.1|33000.96|33000.96|32995.1|32995.1|0
1631616370000|2021-09-14 10:46:10|33006.82|33006.82|33006.82|33006.82|33006.82|33006.82|33006.82|33006.82|0
1631616420000|2021-09-14 10:47:00|33012.67|33012.67|33012.67|33012.67|33012.67|33012.67|33012.67|33012.67|0
1631616540000|2021-09-14 10:49:00|33000.96|33000.96|32995.1|32995.1|33000.96|33000.96|32995.1|32995.1|0
1631616550000|2021-09-14 10:49:10|33006.82|33006.82|33006.82|33006.82|33006.82|33006.82|33006.82|33006.82|0
1631616590000|2021-09-14 10:49:50|33012.67|33012.67|33012.67|33012.67|33012.67|33012.67|33012.67|33012.67|0
1631616600000|2021-09-14 10:50:00|33000.96|33000.96|33000.96|33000.96|33000.96|33000.96|33000.96|33000.96|0
1631616660000|2021-09-14 10:51:00|33012.67|33012.67|33018.53|33018.53|33018.53|33018.53|33012.67|33012.67|0
1631616730000|2021-09-14 10:52:10|33012.67|33012.67|33012.67|33012.67|33012.67|33012.67|33012.67|33012.67|0
1631616850000|2021-09-14 10:54:10|33018.53|33018.53|33018.53|33018.53|33018.53|33018.53|33018.53|33018.53|0
1631616860000|2021-09-14 10:54:20|33012.67|33012.67|33012.67|33012.67|33012.67|33012.67|33012.67|33012.67|0
1631616880000|2021-09-14 10:54:40|33006.82|33006.82|33000.96|33000.96|33006.82|33006.82|33000.96|33000.96|0
1631616890000|2021-09-14 10:54:50|32995.1|32995.1|33006.82|33006.82|33006.82|33006.82|32995.1|32995.1|0
1631616920000|2021-09-14 10:55:20|32989.24|32989.24|32971.67|32971.67|32989.24|32989.24|32971.67|32971.67|0
1631617040000|2021-09-14 10:57:20|32977.53|32977.53|32977.53|32977.53|32977.53|32977.53|32977.53|32977.53|0
1631617110000|2021-09-14 10:58:30|32970.48|32970.48|32970.48|32970.48|32970.48|32970.48|32970.48|32970.48|0
1631617270000|2021-09-14 11:01:10|32964.62|32964.62|32947.05|32947.05|32964.62|32964.62|32947.05|32947.05|0
1631617320000|2021-09-14 11:02:00|32944.7|32944.7|32944.7|32944.7|32944.7|32944.7|32944.7|32944.7|0
1631617530000|2021-09-14 11:05:30|32937.64|32937.64|32937.64|32937.64|32937.64|32937.64|32937.64|32937.64|0
1631617560000|2021-09-14 11:06:00|32939.99|32939.99|32949.4|32949.4|32949.4|32949.4|32939.99|32939.99|0
1631617590000|2021-09-14 11:06:30|32943.54|32943.54|32943.54|32943.54|32943.54|32943.54|32943.54|32943.54|0
1631617600000|2021-09-14 11:06:40|32949.4|32949.4|32943.54|32943.54|32949.4|32949.4|32943.54|32943.54|0
1631617750000|2021-09-14 11:09:10|32938.84|32938.84|32936.49|32936.49|32938.84|32938.84|32936.49|32936.49|0
1631617760000|2021-09-14 11:09:20|32934.14|32934.14|32928.28|32928.28|32934.14|32934.14|32922.42|32922.42|0
1631617770000|2021-09-14 11:09:30|32922.42|32922.42|32922.42|32922.42|32922.42|32922.42|32922.42|32922.42|0
1631617830000|2021-09-14 11:10:30|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|0
1631617880000|2021-09-14 11:11:20|32928.28|32928.28|32928.28|32928.28|32928.28|32928.28|32928.28|32928.28|0
1631617890000|2021-09-14 11:11:30|32934.14|32934.14|32928.28|32928.28|32934.14|32934.14|32928.28|32928.28|0
1631617990000|2021-09-14 11:13:10|32945.85|32945.85|32945.85|32945.85|32945.85|32945.85|32945.85|32945.85|0
1631618070000|2021-09-14 11:14:30|32951.71|32951.71|32969.28|32969.28|32969.28|32969.28|32951.71|32951.71|0
1631618080000|2021-09-14 11:14:40|32975.14|32975.14|32975.14|32975.14|32975.14|32975.14|32975.14|32975.14|0
1631618230000|2021-09-14 11:17:10|32977.49|32977.49|32977.49|32977.49|32977.49|32977.49|32977.49|32977.49|0
1631618250000|2021-09-14 11:17:30|32983.35|32983.35|32983.35|32983.35|32983.35|32983.35|32983.35|32983.35|0
1631618330000|2021-09-14 11:18:50|33000.92|33000.92|33000.92|33000.92|33000.92|33000.92|33000.92|33000.92|0
1631618340000|2021-09-14 11:19:00|32995.06|32995.06|32977.49|32977.49|32995.06|32995.06|32977.49|32977.49|0
1631618350000|2021-09-14 11:19:10|32971.63|32971.63|32965.77|32965.77|32977.49|32977.49|32965.77|32965.77|0
1631618360000|2021-09-14 11:19:20|32983.35|32983.35|32989.2|32989.2|32989.2|32989.2|32983.35|32983.35|0
1631618390000|2021-09-14 11:19:50|32995.06|32995.06|32995.06|32995.06|32995.06|32995.06|32995.06|32995.06|0
1631618420000|2021-09-14 11:20:20|32997.41|32997.41|32997.41|32997.41|32997.41|32997.41|32997.41|32997.41|0
1631618430000|2021-09-14 11:20:30|33003.27|33003.27|33003.27|33003.27|33003.27|33003.27|33003.27|33003.27|0
1631618510000|2021-09-14 11:21:50|33009.13|33009.13|33014.98|33014.98|33014.98|33014.98|33009.13|33009.13|0
1631618700000|2021-09-14 11:25:00|33026.7|33026.7|33026.7|33026.7|33026.7|33026.7|33026.7|33026.7|0
1631618710000|2021-09-14 11:25:10|33032.56|33032.56|33032.56|33032.56|33032.56|33032.56|33032.56|33032.56|0
1631618740000|2021-09-14 11:25:40|33039.61|33039.61|33046.66|33046.66|33046.66|33046.66|33039.61|33039.61|0
1631618790000|2021-09-14 11:26:30|33058.38|33058.38|33058.38|33058.38|33058.38|33058.38|33058.38|33058.38|0
1631618800000|2021-09-14 11:26:40|33070.09|33070.09|33070.09|33070.09|33070.09|33070.09|33070.09|33070.09|0
1631618820000|2021-09-14 11:27:00|33075.95|33075.95|33075.95|33075.95|33075.95|33075.95|33075.95|33075.95|0
1631618890000|2021-09-14 11:28:10|33070.09|33070.09|33070.09|33070.09|33081.81|33081.81|33070.09|33070.09|0
1631618940000|2021-09-14 11:29:00|33065.39|33065.39|33041.92|33041.92|33065.39|33065.39|33041.92|33041.92|0
1631618950000|2021-09-14 11:29:10|33044.27|33044.27|33050.13|33050.13|33050.13|33050.13|33044.27|33044.27|0
1631618990000|2021-09-14 11:29:50|33061.84|33061.84|33067.7|33067.7|33067.7|33067.7|33061.84|33061.84|0
1631619000000|2021-09-14 11:30:00|33073.56|33073.56|33073.56|33073.56|33073.56|33073.56|33073.56|33073.56|0
1631619020000|2021-09-14 11:30:20|33079.41|33079.41|33079.41|33079.41|33079.41|33079.41|33079.41|33079.41|0
1631619040000|2021-09-14 11:30:40|33091.13|33091.13|33091.13|33091.13|33091.13|33091.13|33091.13|33091.13|0
1631619060000|2021-09-14 11:31:00|33085.27|33085.27|33085.27|33085.27|33085.27|33085.27|33085.27|33085.27|0
1631619080000|2021-09-14 11:31:20|33067.7|33067.7|33067.7|33067.7|33067.7|33067.7|33067.7|33067.7|0
1631619090000|2021-09-14 11:31:30|33061.84|33061.84|33061.84|33061.84|33061.84|33061.84|33061.84|33061.84|0
1631619100000|2021-09-14 11:31:40|33079.41|33079.41|33073.56|33073.56|33079.41|33079.41|33073.56|33073.56|0
1631619130000|2021-09-14 11:32:10|33085.27|33085.27|33085.27|33085.27|33085.27|33085.27|33085.27|33085.27|0
1631619190000|2021-09-14 11:33:10|33082.92|33082.92|33082.92|33082.92|33082.92|33082.92|33082.92|33082.92|0
1631619220000|2021-09-14 11:33:40|33085.27|33085.27|33085.27|33085.27|33085.27|33085.27|33085.27|33085.27|0
1631619360000|2021-09-14 11:36:00|33079.41|33079.41|33073.56|33073.56|33079.41|33079.41|33073.56|33073.56|0
1631619370000|2021-09-14 11:36:10|33079.41|33079.41|33073.56|33073.56|33079.41|33079.41|33073.56|33073.56|0
1631619520000|2021-09-14 11:38:40|33078.26|33078.26|33078.26|33078.26|33078.26|33078.26|33078.26|33078.26|0
1631619590000|2021-09-14 11:39:50|33089.97|33089.97|33084.12|33084.12|33089.97|33089.97|33084.12|33084.12|0
1631619600000|2021-09-14 11:40:00|33081.76|33081.76|33081.76|33081.76|33081.76|33081.76|33081.76|33081.76|0
1631619610000|2021-09-14 11:40:10|33093.48|33093.48|33093.48|33093.48|33093.48|33093.48|33093.48|33093.48|0
1631619620000|2021-09-14 11:40:20|33099.34|33099.34|33075.91|33075.91|33099.34|33099.34|33075.91|33075.91|0
1631619740000|2021-09-14 11:42:20|33105.19|33105.19|33087.62|33087.62|33105.19|33105.19|33087.62|33087.62|0
1631619750000|2021-09-14 11:42:30|33081.76|33081.76|33081.76|33081.76|33081.76|33081.76|33081.76|33081.76|0
1631619900000|2021-09-14 11:45:00|33079.41|33079.41|33079.41|33079.41|33079.41|33079.41|33079.41|33079.41|0
1631620000000|2021-09-14 11:46:40|33096.98|33096.98|33085.27|33085.27|33096.98|33096.98|33085.27|33085.27|0
1631620010000|2021-09-14 11:46:50|33079.41|33079.41|33079.41|33079.41|33079.41|33079.41|33079.41|33079.41|0
1631620060000|2021-09-14 11:47:40|33067.7|33067.7|33061.84|33061.84|33067.7|33067.7|33061.84|33061.84|0
1631620070000|2021-09-14 11:47:50|33055.98|33055.98|33044.27|33044.27|33055.98|33055.98|33044.27|33044.27|0
1631620150000|2021-09-14 11:49:10|33050.13|33050.13|33044.27|33044.27|33050.13|33050.13|33044.27|33044.27|0
1631620160000|2021-09-14 11:49:20|33032.56|33032.56|33061.84|33061.84|33061.84|33061.84|33032.56|33032.56|0
1631620210000|2021-09-14 11:50:10|33059.49|33059.49|33054.79|33054.79|33059.49|33059.49|33052.44|33052.44|0
1631620240000|2021-09-14 11:50:40|33052.44|33052.44|33052.44|33052.44|33052.44|33052.44|33052.44|33052.44|0
1631620300000|2021-09-14 11:51:40|33046.58|33046.58|33046.58|33046.58|33046.58|33046.58|33046.58|33046.58|0
1631620430000|2021-09-14 11:53:50|33052.44|33052.44|33052.44|33052.44|33052.44|33052.44|33052.44|33052.44|0
1631620470000|2021-09-14 11:54:30|33046.58|33046.58|33040.72|33040.72|33046.58|33046.58|33040.72|33040.72|0
1631620480000|2021-09-14 11:54:40|33064.15|33064.15|33064.15|33064.15|33064.15|33064.15|33064.15|33064.15|0
1631620490000|2021-09-14 11:54:50|33070.01|33070.01|33070.01|33070.01|33070.01|33070.01|33070.01|33070.01|0
1631620500000|2021-09-14 11:55:00|33064.15|33064.15|33064.15|33064.15|33064.15|33064.15|33064.15|33064.15|0
1631620510000|2021-09-14 11:55:10|33061.8|33061.8|33061.8|33061.8|33061.8|33061.8|33061.8|33061.8|0
1631620550000|2021-09-14 11:55:50|33073.51|33073.51|33073.51|33073.51|33073.51|33073.51|33073.51|33073.51|0
1631620560000|2021-09-14 11:56:00|33091.09|33091.09|33091.09|33091.09|33091.09|33091.09|33091.09|33091.09|0
1631620570000|2021-09-14 11:56:10|33093.44|33093.44|33093.44|33093.44|33093.44|33093.44|33093.44|33093.44|0
1631620630000|2021-09-14 11:57:10|33095.79|33095.79|33095.79|33095.79|33095.79|33095.79|33095.79|33095.79|0
1631620750000|2021-09-14 11:59:10|33107.5|33107.5|33107.5|33107.5|33107.5|33107.5|33107.5|33107.5|0
1631620850000|2021-09-14 12:00:50|33113.36|33113.36|33113.36|33113.36|33113.36|33113.36|33113.36|33113.36|0
1631620870000|2021-09-14 12:01:10|33119.22|33119.22|33148.5|33148.5|33154.36|33154.36|33119.22|33119.22|0
1631620880000|2021-09-14 12:01:20|33166.07|33166.07|33171.93|33171.93|33171.93|33171.93|33166.07|33166.07|0
1631620900000|2021-09-14 12:01:40|33189.5|33189.5|33189.5|33189.5|33189.5|33189.5|33189.5|33189.5|0
1631620920000|2021-09-14 12:02:00|33177.79|33177.79|33171.93|33171.93|33183.65|33183.65|33171.93|33171.93|0
1631620940000|2021-09-14 12:02:20|33189.5|33189.5|33189.5|33189.5|33189.5|33189.5|33189.5|33189.5|0
1631620950000|2021-09-14 12:02:30|33183.65|33183.65|33183.65|33183.65|33183.65|33183.65|33183.65|33183.65|0
1631620960000|2021-09-14 12:02:40|33177.79|33177.79|33166.07|33166.07|33177.79|33177.79|33154.36|33154.36|0
1631621000000|2021-09-14 12:03:20|33160.22|33160.22|33160.22|33160.22|33160.22|33160.22|33160.22|33160.22|0
1631621010000|2021-09-14 12:03:30|33166.07|33166.07|33166.07|33166.07|33166.07|33166.07|33166.07|33166.07|0
1631621050000|2021-09-14 12:04:10|33171.93|33171.93|33188.35|33188.35|33190.7|33190.7|33171.93|33171.93|0
1631621060000|2021-09-14 12:04:20|33190.7|33190.7|33190.7|33190.7|33190.7|33190.7|33190.7|33190.7|0
1631621080000|2021-09-14 12:04:40|33188.35|33188.35|33188.35|33188.35|33188.35|33188.35|33188.35|33188.35|0
1631621100000|2021-09-14 12:05:00|33186|33186|33180.14|33180.14|33186|33186|33180.14|33180.14|0
1631621160000|2021-09-14 12:06:00|33174.28|33174.28|33174.28|33174.28|33174.28|33174.28|33174.28|33174.28|0
1631621190000|2021-09-14 12:06:30|33186|33186|33191.85|33191.85|33191.85|33191.85|33186|33186|0
1631621200000|2021-09-14 12:06:40|33197.71|33197.71|33197.71|33197.71|33197.71|33197.71|33197.71|33197.71|0
1631621230000|2021-09-14 12:07:10|33195.36|33195.36|33195.36|33195.36|33195.36|33195.36|33195.36|33195.36|0
1631621240000|2021-09-14 12:07:20|33193.01|33193.01|33193.01|33193.01|33193.01|33193.01|33193.01|33193.01|0
1631621280000|2021-09-14 12:08:00|33200.06|33200.06|33200.06|33200.06|33200.06|33200.06|33200.06|33200.06|0
1631621300000|2021-09-14 12:08:20|33188.35|33188.35|33188.35|33188.35|33188.35|33188.35|33182.49|33182.49|0
1631621490000|2021-09-14 12:11:30|33194.21|33194.21|33194.21|33194.21|33194.21|33194.21|33194.21|33194.21|0
1631621530000|2021-09-14 12:12:10|33200.06|33200.06|33205.92|33205.92|33205.92|33205.92|33200.06|33200.06|0
1631621540000|2021-09-14 12:12:20|33217.63|33217.63|33217.63|33217.63|33241.06|33241.06|33217.63|33217.63|0
1631621550000|2021-09-14 12:12:30|33229.35|33229.35|33229.35|33229.35|33229.35|33229.35|33229.35|33229.35|0
1631621630000|2021-09-14 12:13:50|33241.06|33241.06|33252.78|33252.78|33252.78|33252.78|33241.06|33241.06|0
1631621730000|2021-09-14 12:15:30|33287.92|33287.92|33287.92|33287.92|33287.92|33287.92|33287.92|33287.92|0
1631621750000|2021-09-14 12:15:50|33283.22|33283.22|33283.22|33283.22|33283.22|33283.22|33283.22|33283.22|0
1631621760000|2021-09-14 12:16:00|33271.5|33271.5|33283.22|33283.22|33283.22|33283.22|33271.5|33271.5|0
1631621770000|2021-09-14 12:16:10|33277.36|33277.36|33277.36|33277.36|33277.36|33277.36|33277.36|33277.36|0
1631621780000|2021-09-14 12:16:20|33283.22|33283.22|33283.22|33283.22|33283.22|33283.22|33283.22|33283.22|0
1631621790000|2021-09-14 12:16:30|33271.5|33271.5|33253.93|33253.93|33271.5|33271.5|33253.93|33253.93|0
1631621800000|2021-09-14 12:16:40|33259.79|33259.79|33265.65|33265.65|33265.65|33265.65|33253.93|33253.93|0
1631621820000|2021-09-14 12:17:00|33268|33268|33268|33268|33268|33268|33268|33268|0
1631621850000|2021-09-14 12:17:30|33285.57|33285.57|33273.86|33273.86|33285.57|33285.57|33273.86|33273.86|0
1631621870000|2021-09-14 12:17:50|33262.14|33262.14|33244.57|33244.57|33262.14|33262.14|33244.57|33244.57|0
1631621940000|2021-09-14 12:19:00|33256.28|33256.28|33244.57|33244.57|33256.28|33256.28|33244.57|33244.57|0
1631621950000|2021-09-14 12:19:10|33246.92|33246.92|33246.92|33246.92|33246.92|33246.92|33246.92|33246.92|0
1631621990000|2021-09-14 12:19:50|33249.27|33249.27|33249.27|33249.27|33249.27|33249.27|33249.27|33249.27|0
1631622060000|2021-09-14 12:21:00|33266.84|33266.84|33255.13|33255.13|33266.84|33266.84|33255.13|33255.13|0
1631622250000|2021-09-14 12:24:10|33266.84|33266.84|33272.7|33272.7|33272.7|33272.7|33266.84|33266.84|0
1631622260000|2021-09-14 12:24:20|33260.99|33260.99|33260.99|33260.99|33260.99|33260.99|33260.99|33260.99|0
1631622370000|2021-09-14 12:26:10|33255.13|33255.13|33255.13|33255.13|33255.13|33255.13|33255.13|33255.13|0
1631622400000|2021-09-14 12:26:40|33243.41|33243.41|33243.41|33243.41|33243.41|33243.41|33243.41|33243.41|0
1631622420000|2021-09-14 12:27:00|33231.7|33231.7|33196.56|33196.56|33243.41|33243.41|33196.56|33196.56|0
1631622430000|2021-09-14 12:27:10|33190.7|33190.7|33190.7|33190.7|33190.7|33190.7|33190.7|33190.7|0
1631622450000|2021-09-14 12:27:30|33208.27|33208.27|33208.27|33208.27|33208.27|33208.27|33208.27|33208.27|0
1631622460000|2021-09-14 12:27:40|33202.41|33202.41|33202.41|33202.41|33202.41|33202.41|33202.41|33202.41|0
1631622520000|2021-09-14 12:28:40|33190.7|33190.7|33190.7|33190.7|33190.7|33190.7|33190.7|33190.7|0
1631622550000|2021-09-14 12:29:10|33184.84|33184.84|33184.84|33184.84|33184.84|33184.84|33184.84|33184.84|0
1631622590000|2021-09-14 12:29:50|33189.54|33189.54|33189.54|33189.54|33189.54|33189.54|33189.54|33189.54|0
1631622600000|2021-09-14 12:30:00|33195.4|33195.4|33201.26|33201.26|33201.26|33201.26|33195.4|33195.4|0
1631622620000|2021-09-14 12:30:20|33214.77|33214.77|33201.26|33201.26|33214.77|33214.77|33201.26|33201.26|0
1631622630000|2021-09-14 12:30:30|33207.12|33207.12|33212.97|33212.97|33212.97|33212.97|33207.12|33207.12|0
1631622640000|2021-09-14 12:30:40|33215.33|33215.33|33207.67|33207.67|33215.33|33215.33|33207.67|33207.67|0
1631622650000|2021-09-14 12:30:50|33213.53|33213.53|33213.53|33213.53|33213.53|33213.53|33213.53|33213.53|0
1631622660000|2021-09-14 12:31:00|33207.67|33207.67|33207.67|33207.67|33207.67|33207.67|33207.67|33207.67|0
1631622670000|2021-09-14 12:31:10|33214.72|33214.72|33218.23|33218.23|33218.23|33218.23|33212.37|33212.37|0
1631622680000|2021-09-14 12:31:20|33206.52|33206.52|33200.66|33200.66|33206.52|33206.52|33200.66|33200.66|0
1631622720000|2021-09-14 12:32:00|33205.36|33205.36|33203.01|33203.01|33205.36|33205.36|33203.01|33203.01|0
1631622740000|2021-09-14 12:32:20|33220.58|33220.58|33220.58|33220.58|33220.58|33220.58|33220.58|33220.58|0
1631622780000|2021-09-14 12:33:00|33226.44|33226.44|33208.87|33208.87|33226.44|33226.44|33208.87|33208.87|0
1631622810000|2021-09-14 12:33:30|33220.58|33220.58|33220.58|33220.58|33220.58|33220.58|33220.58|33220.58|0
1631622890000|2021-09-14 12:34:50|33214.72|33214.72|33208.87|33208.87|33214.72|33214.72|33208.87|33208.87|0
1631622900000|2021-09-14 12:35:00|33220.58|33220.58|33220.58|33220.58|33220.58|33220.58|33220.58|33220.58|0
1631622940000|2021-09-14 12:35:40|33208.87|33208.87|33208.87|33208.87|33208.87|33208.87|33208.87|33208.87|0
1631623000000|2021-09-14 12:36:40|33244.01|33244.01|33208.87|33208.87|33244.01|33244.01|33208.87|33208.87|0
1631623020000|2021-09-14 12:37:00|33226.44|33226.44|33244.01|33244.01|33249.87|33249.87|33226.44|33226.44|0
1631623050000|2021-09-14 12:37:30|33249.87|33249.87|33249.87|33249.87|33249.87|33249.87|33249.87|33249.87|0
1631623090000|2021-09-14 12:38:10|33247.52|33247.52|33247.52|33247.52|33247.52|33247.52|33247.52|33247.52|0
1631623100000|2021-09-14 12:38:20|33240.46|33240.46|33240.46|33240.46|33240.46|33240.46|33240.46|33240.46|0
1631623190000|2021-09-14 12:39:50|33228.75|33228.75|33217.03|33217.03|33228.75|33228.75|33217.03|33217.03|0
1631623200000|2021-09-14 12:40:00|33240.46|33240.46|33240.46|33240.46|33240.46|33240.46|33240.46|33240.46|0
1631623210000|2021-09-14 12:40:10|33234.61|33234.61|33234.61|33234.61|33234.61|33234.61|33234.61|33234.61|0
1631623230000|2021-09-14 12:40:30|33222.89|33222.89|33222.89|33222.89|33222.89|33222.89|33222.89|33222.89|0
1631623270000|2021-09-14 12:41:10|33211.18|33211.18|33211.18|33211.18|33211.18|33211.18|33211.18|33211.18|0
1631623390000|2021-09-14 12:43:10|33205.32|33205.32|33205.32|33205.32|33205.32|33205.32|33205.32|33205.32|0
1631623410000|2021-09-14 12:43:30|33176.03|33176.03|33176.03|33176.03|33176.03|33176.03|33176.03|33176.03|0
1631623500000|2021-09-14 12:45:00|33173.68|33173.68|33173.68|33173.68|33191.25|33191.25|33173.68|33173.68|0
1631623510000|2021-09-14 12:45:10|33167.83|33167.83|33167.83|33167.83|33167.83|33167.83|33167.83|33167.83|0
1631623540000|2021-09-14 12:45:40|33161.97|33161.97|33161.97|33161.97|33161.97|33161.97|33161.97|33161.97|0
1631623580000|2021-09-14 12:46:20|33159.62|33159.62|33159.62|33159.62|33159.62|33159.62|33159.62|33159.62|0
1631623590000|2021-09-14 12:46:30|33157.27|33157.27|33154.91|33154.91|33157.27|33157.27|33154.91|33154.91|0
1631623630000|2021-09-14 12:47:10|33157.27|33157.27|33157.27|33157.27|33157.27|33157.27|33157.27|33157.27|0
1631623660000|2021-09-14 12:47:40|33151.41|33151.41|33122.12|33122.12|33151.41|33151.41|33122.12|33122.12|0
1631623670000|2021-09-14 12:47:50|33127.98|33127.98|33116.27|33116.27|33127.98|33127.98|33116.27|33116.27|0
1631623680000|2021-09-14 12:48:00|33110.41|33110.41|33122.12|33122.12|33127.98|33127.98|33110.41|33110.41|0
1631623820000|2021-09-14 12:50:20|33135.63|33135.63|33135.63|33135.63|33135.63|33135.63|33135.63|33135.63|0
1631623850000|2021-09-14 12:50:50|33118.06|33118.06|33118.06|33118.06|33118.06|33118.06|33118.06|33118.06|0
1631623910000|2021-09-14 12:51:50|33135.63|33135.63|33123.92|33123.92|33135.63|33135.63|33123.92|33123.92|0
1631624030000|2021-09-14 12:53:50|33118.06|33118.06|33118.06|33118.06|33118.06|33118.06|33118.06|33118.06|0
1631624040000|2021-09-14 12:54:00|33123.92|33123.92|33118.06|33118.06|33123.92|33123.92|33118.06|33118.06|0
1631624100000|2021-09-14 12:55:00|33112.2|33112.2|33106.35|33106.35|33112.2|33112.2|33106.35|33106.35|0
1631624120000|2021-09-14 12:55:20|33112.2|33112.2|33112.2|33112.2|33112.2|33112.2|33112.2|33112.2|0
1631624150000|2021-09-14 12:55:50|33107.5|33107.5|33107.5|33107.5|33107.5|33107.5|33107.5|33107.5|0
1631624170000|2021-09-14 12:56:10|33105.15|33105.15|33102.8|33102.8|33105.15|33105.15|33102.8|33102.8|0
1631624220000|2021-09-14 12:57:00|33091.09|33091.09|33091.09|33091.09|33091.09|33091.09|33091.09|33091.09|0
1631624270000|2021-09-14 12:57:50|33085.23|33085.23|33061.8|33061.8|33085.23|33085.23|33061.8|33061.8|0
1631624310000|2021-09-14 12:58:30|33067.66|33067.66|33067.66|33067.66|33067.66|33067.66|33067.66|33067.66|0
1631624390000|2021-09-14 12:59:50|33073.51|33073.51|33067.66|33067.66|33073.51|33073.51|33067.66|33067.66|0
1631624500000|2021-09-14 13:01:40|33079.37|33079.37|33096.94|33096.94|33096.94|33096.94|33079.37|33079.37|0
1631624610000|2021-09-14 13:03:30|33120.37|33120.37|33120.37|33120.37|33120.37|33120.37|33120.37|33120.37|0
1631624730000|2021-09-14 13:05:30|33113.32|33113.32|33113.32|33113.32|33113.32|33113.32|33113.32|33113.32|0
1631624770000|2021-09-14 13:06:10|33115.67|33115.67|33118.02|33118.02|33118.02|33118.02|33115.67|33115.67|0
1631624810000|2021-09-14 13:06:50|33120.37|33120.37|33120.37|33120.37|33120.37|33120.37|33120.37|33120.37|0
1631624860000|2021-09-14 13:07:40|33118.02|33118.02|33118.02|33118.02|33118.02|33118.02|33118.02|33118.02|0
1631625010000|2021-09-14 13:10:10|33129.73|33129.73|33135.59|33135.59|33135.59|33135.59|33129.73|33129.73|0
1631625020000|2021-09-14 13:10:20|33129.73|33129.73|33118.02|33118.02|33129.73|33129.73|33118.02|33118.02|0
1631625090000|2021-09-14 13:11:30|33123.88|33123.88|33135.59|33135.59|33135.59|33135.59|33123.88|33123.88|0
1631625100000|2021-09-14 13:11:40|33137.94|33137.94|33145|33145|33145|33145|33137.94|33137.94|0
1631625110000|2021-09-14 13:11:50|33137.94|33137.94|33137.94|33137.94|33137.94|33137.94|33137.94|33137.94|0
1631625170000|2021-09-14 13:12:50|33143.8|33143.8|33132.09|33132.09|33143.8|33143.8|33126.23|33126.23|0
1631625230000|2021-09-14 13:13:50|33143.8|33143.8|33143.8|33143.8|33155.52|33155.52|33143.8|33143.8|0
1631625350000|2021-09-14 13:15:50|33136.75|33136.75|33136.75|33136.75|33136.75|33136.75|33136.75|33136.75|0
1631625360000|2021-09-14 13:16:00|33134.4|33134.4|33134.4|33134.4|33134.4|33134.4|33134.4|33134.4|0
1631625380000|2021-09-14 13:16:20|33139.1|33139.1|33136.75|33136.75|33139.1|33139.1|33136.75|33136.75|0
1631625400000|2021-09-14 13:16:40|33119.18|33119.18|33119.18|33119.18|33119.18|33119.18|33119.18|33119.18|0
1631625440000|2021-09-14 13:17:20|33109.77|33109.77|33109.77|33109.77|33109.77|33109.77|33109.77|33109.77|0
1631625490000|2021-09-14 13:18:10|33115.63|33115.63|33115.63|33115.63|33115.63|33115.63|33115.63|33115.63|0
1631625510000|2021-09-14 13:18:30|33109.77|33109.77|33105.07|33105.07|33109.77|33109.77|33105.07|33105.07|0
1631625540000|2021-09-14 13:19:00|33107.42|33107.42|33107.42|33107.42|33107.42|33107.42|33107.42|33107.42|0
1631625610000|2021-09-14 13:20:10|33119.13|33119.13|33119.13|33119.13|33119.13|33119.13|33119.13|33119.13|0
1631625630000|2021-09-14 13:20:30|33113.28|33113.28|33113.28|33113.28|33113.28|33113.28|33113.28|33113.28|0
1631625680000|2021-09-14 13:21:20|33115.63|33115.63|33115.63|33115.63|33115.63|33115.63|33115.63|33115.63|0
1631625750000|2021-09-14 13:22:30|33113.28|33113.28|33141.41|33141.41|33141.41|33141.41|33113.28|33113.28|0
1631625770000|2021-09-14 13:22:50|33147.27|33147.27|33147.27|33147.27|33147.27|33147.27|33147.27|33147.27|0
1631625910000|2021-09-14 13:25:10|33170.69|33170.69|33170.69|33170.69|33170.69|33170.69|33170.69|33170.69|0
1631626000000|2021-09-14 13:26:40|33168.34|33168.34|33165.99|33165.99|33168.34|33168.34|33165.99|33165.99|0
1631626040000|2021-09-14 13:27:20|33168.34|33168.34|33168.34|33168.34|33168.34|33168.34|33168.34|33168.34|0
1631626200000|2021-09-14 13:30:00|33156.63|33156.63|33156.63|33156.63|33156.63|33156.63|33156.63|33156.63|0
1631626210000|2021-09-14 13:30:10|33162.49|33162.49|33150.77|33150.77|33162.49|33162.49|33150.77|33150.77|0
1631626220000|2021-09-14 13:30:20|33168.34|33168.34|33168.34|33168.34|33168.34|33168.34|33168.34|33168.34|0
1631626240000|2021-09-14 13:30:40|33156.63|33156.63|33156.63|33156.63|33156.63|33156.63|33150.77|33150.77|0
1631626250000|2021-09-14 13:30:50|33162.49|33162.49|33162.49|33162.49|33162.49|33162.49|33162.49|33162.49|0
1631626280000|2021-09-14 13:31:20|33174.2|33174.2|33156.63|33156.63|33174.2|33174.2|33156.63|33156.63|0
1631626320000|2021-09-14 13:32:00|33150.77|33150.77|33150.77|33150.77|33150.77|33150.77|33150.77|33150.77|0
1631626360000|2021-09-14 13:32:40|33168.34|33168.34|33191.77|33191.77|33197.63|33197.63|33168.34|33168.34|0
1631626450000|2021-09-14 13:34:10|33174.2|33174.2|33174.2|33174.2|33174.2|33174.2|33174.2|33174.2|0
1631626470000|2021-09-14 13:34:30|33171.85|33171.85|33177.71|33177.71|33177.71|33177.71|33171.85|33171.85|0
1631626490000|2021-09-14 13:34:50|33171.85|33171.85|33171.85|33171.85|33171.85|33171.85|33171.85|33171.85|0
1631626500000|2021-09-14 13:35:00|33177.71|33177.71|33177.71|33177.71|33177.71|33177.71|33177.71|33177.71|0
1631626550000|2021-09-14 13:35:50|33160.13|33160.13|33160.13|33160.13|33160.13|33160.13|33160.13|33160.13|0
1631626580000|2021-09-14 13:36:20|33148.42|33148.42|33148.42|33148.42|33148.42|33148.42|33148.42|33148.42|0
1631626590000|2021-09-14 13:36:30|33142.56|33142.56|33142.56|33142.56|33142.56|33142.56|33142.56|33142.56|0
1631626610000|2021-09-14 13:36:50|33130.85|33130.85|33130.85|33130.85|33130.85|33130.85|33130.85|33130.85|0
1631626620000|2021-09-14 13:37:00|33128.5|33128.5|33128.5|33128.5|33128.5|33128.5|33128.5|33128.5|0
1631626630000|2021-09-14 13:37:10|33146.07|33146.07|33140.21|33140.21|33146.07|33146.07|33140.21|33140.21|0
1631626650000|2021-09-14 13:37:30|33134.35|33134.35|33134.35|33134.35|33134.35|33134.35|33134.35|33134.35|0
1631626670000|2021-09-14 13:37:50|33146.07|33146.07|33169.5|33169.5|33169.5|33169.5|33146.07|33146.07|0
1631626700000|2021-09-14 13:38:20|33175.35|33175.35|33175.35|33175.35|33175.35|33175.35|33175.35|33175.35|0
1631626710000|2021-09-14 13:38:30|33181.21|33181.21|33181.21|33181.21|33181.21|33181.21|33181.21|33181.21|0
1631626800000|2021-09-14 13:40:00|33187.07|33187.07|33187.07|33187.07|33187.07|33187.07|33187.07|33187.07|0
1631626860000|2021-09-14 13:41:00|33169.5|33169.5|33169.5|33169.5|33169.5|33169.5|33169.5|33169.5|0
1631626950000|2021-09-14 13:42:30|33157.78|33157.78|33157.78|33157.78|33157.78|33157.78|33157.78|33157.78|0
1631626960000|2021-09-14 13:42:40|33163.64|33163.64|33163.64|33163.64|33163.64|33163.64|33163.64|33163.64|0
1631626970000|2021-09-14 13:42:50|33161.29|33161.29|33161.29|33161.29|33161.29|33161.29|33161.29|33161.29|0
1631626980000|2021-09-14 13:43:00|33156.59|33156.59|33154.24|33154.24|33156.59|33156.59|33154.24|33154.24|0
1631626990000|2021-09-14 13:43:10|33148.38|33148.38|33148.38|33148.38|33148.38|33148.38|33148.38|33148.38|0
1631627020000|2021-09-14 13:43:40|33136.66|33136.66|33130.81|33130.81|33136.66|33136.66|33130.81|33130.81|0
1631627030000|2021-09-14 13:43:50|33133.16|33133.16|33137.86|33137.86|33137.86|33137.86|33133.16|33133.16|0
1631627040000|2021-09-14 13:44:00|33126.15|33126.15|33126.15|33126.15|33126.15|33126.15|33126.15|33126.15|0
1631627060000|2021-09-14 13:44:20|33137.86|33137.86|33137.86|33137.86|33137.86|33137.86|33137.86|33137.86|0
1631627210000|2021-09-14 13:46:50|33143.72|33143.72|33149.57|33149.57|33149.57|33149.57|33143.72|33143.72|0
1631627240000|2021-09-14 13:47:20|33143.72|33143.72|33143.72|33143.72|33143.72|33143.72|33143.72|33143.72|0
1631627290000|2021-09-14 13:48:10|33132|33132|33132|33132|33132|33132|33132|33132|0
1631627310000|2021-09-14 13:48:30|33137.86|33137.86|33137.86|33137.86|33137.86|33137.86|33137.86|33137.86|0
1631627360000|2021-09-14 13:49:20|33132|33132|33132|33132|33132|33132|33132|33132|0
1631627370000|2021-09-14 13:49:30|33134.35|33134.35|33134.35|33134.35|33134.35|33134.35|33134.35|33134.35|0
1631627380000|2021-09-14 13:49:40|33140.21|33140.21|33146.07|33146.07|33146.07|33146.07|33140.21|33140.21|0
1631627390000|2021-09-14 13:49:50|33140.21|33140.21|33140.21|33140.21|33140.21|33140.21|33140.21|33140.21|0
1631627410000|2021-09-14 13:50:10|33151.93|33151.93|33151.93|33151.93|33151.93|33151.93|33151.93|33151.93|0
1631627420000|2021-09-14 13:50:20|33154.28|33154.28|33154.28|33154.28|33154.28|33154.28|33154.28|33154.28|0
1631627460000|2021-09-14 13:51:00|33142.56|33142.56|33142.56|33142.56|33142.56|33142.56|33142.56|33142.56|0
1631627490000|2021-09-14 13:51:30|33136.71|33136.71|33136.71|33136.71|33136.71|33136.71|33136.71|33136.71|0
1631627500000|2021-09-14 13:51:40|33134.35|33134.35|33136.71|33136.71|33136.71|33136.71|33134.35|33134.35|0
1631627520000|2021-09-14 13:52:00|33139.06|33139.06|33139.06|33139.06|33139.06|33139.06|33139.06|33139.06|0
1631627620000|2021-09-14 13:53:40|33141.41|33141.41|33141.41|33141.41|33141.41|33141.41|33141.41|33141.41|0
1631627660000|2021-09-14 13:54:20|33147.27|33147.27|33147.27|33147.27|33147.27|33147.27|33147.27|33147.27|0
1631627690000|2021-09-14 13:54:50|33142.56|33142.56|33142.56|33142.56|33142.56|33142.56|33142.56|33142.56|0
1631627700000|2021-09-14 13:55:00|33140.21|33140.21|33151.93|33151.93|33151.93|33151.93|33140.21|33140.21|0
1631627720000|2021-09-14 13:55:20|33154.28|33154.28|33154.28|33154.28|33154.28|33154.28|33154.28|33154.28|0
1631627750000|2021-09-14 13:55:50|33142.56|33142.56|33130.85|33130.85|33142.56|33142.56|33130.85|33130.85|0
1631627770000|2021-09-14 13:56:10|33128.5|33128.5|33126.15|33126.15|33128.5|33128.5|33126.15|33126.15|0
1631627780000|2021-09-14 13:56:20|33132|33132|33132|33132|33132|33132|33132|33132|0
1631627790000|2021-09-14 13:56:30|33126.15|33126.15|33126.15|33126.15|33126.15|33126.15|33126.15|33126.15|0
1631627800000|2021-09-14 13:56:40|33120.29|33120.29|33114.43|33114.43|33120.29|33120.29|33114.43|33114.43|0
1631627930000|2021-09-14 13:58:50|33120.29|33120.29|33120.29|33120.29|33120.29|33120.29|33120.29|33120.29|0
1631627950000|2021-09-14 13:59:10|33102.72|33102.72|33102.72|33102.72|33102.72|33102.72|33102.72|33102.72|0
1631627970000|2021-09-14 13:59:30|33091|33091|33091|33091|33091|33091|33091|33091|0
1631627980000|2021-09-14 13:59:40|33088.65|33088.65|33088.65|33088.65|33088.65|33088.65|33088.65|33088.65|0
1631627990000|2021-09-14 13:59:50|33086.3|33086.3|33086.3|33086.3|33086.3|33086.3|33080.44|33080.44|0
1631628020000|2021-09-14 14:00:20|33080.44|33080.44|33080.44|33080.44|33080.44|33080.44|33080.44|33080.44|0
1631628070000|2021-09-14 14:01:10|33092.16|33092.16|33092.16|33092.16|33092.16|33092.16|33092.16|33092.16|0
1631628100000|2021-09-14 14:01:40|33089.81|33089.81|33072.23|33072.23|33089.81|33089.81|33072.23|33072.23|0
1631628120000|2021-09-14 14:02:00|33078.09|33078.09|33078.09|33078.09|33078.09|33078.09|33078.09|33078.09|0
1631628160000|2021-09-14 14:02:40|33083.95|33083.95|33072.23|33072.23|33083.95|33083.95|33072.23|33072.23|0
1631628180000|2021-09-14 14:03:00|33078.09|33078.09|33078.09|33078.09|33078.09|33078.09|33078.09|33078.09|0
1631628210000|2021-09-14 14:03:30|33072.23|33072.23|33072.23|33072.23|33072.23|33072.23|33072.23|33072.23|0
1631628220000|2021-09-14 14:03:40|33078.09|33078.09|33078.09|33078.09|33078.09|33078.09|33078.09|33078.09|0
1631628240000|2021-09-14 14:04:00|33072.23|33072.23|33072.23|33072.23|33072.23|33072.23|33072.23|33072.23|0
1631628280000|2021-09-14 14:04:40|33083.95|33083.95|33089.81|33089.81|33089.81|33089.81|33083.95|33083.95|0
1631628290000|2021-09-14 14:04:50|33095.66|33095.66|33095.66|33095.66|33095.66|33095.66|33095.66|33095.66|0
1631628300000|2021-09-14 14:05:00|33101.52|33101.52|33101.52|33101.52|33101.52|33101.52|33101.52|33101.52|0
1631628430000|2021-09-14 14:07:10|33107.38|33107.38|33101.52|33101.52|33107.38|33107.38|33101.52|33101.52|0
1631628490000|2021-09-14 14:08:10|33103.87|33103.87|33101.52|33101.52|33103.87|33103.87|33101.52|33101.52|0
1631628500000|2021-09-14 14:08:20|33107.38|33107.38|33107.38|33107.38|33107.38|33107.38|33107.38|33107.38|0
1631628550000|2021-09-14 14:09:10|33093.87|33093.87|33093.87|33093.87|33093.87|33093.87|33093.87|33093.87|0
1631628570000|2021-09-14 14:09:30|33096.22|33096.22|33096.22|33096.22|33096.22|33096.22|33096.22|33096.22|0
1631628600000|2021-09-14 14:10:00|33093.87|33093.87|33088.01|33088.01|33093.87|33093.87|33088.01|33088.01|0
1631628610000|2021-09-14 14:10:10|33101.52|33101.52|33101.52|33101.52|33101.52|33101.52|33101.52|33101.52|0
1631628620000|2021-09-14 14:10:20|33095.66|33095.66|33074.59|33074.59|33098.01|33098.01|33074.59|33074.59|0
1631628630000|2021-09-14 14:10:30|33072.23|33072.23|33072.23|33072.23|33072.23|33072.23|33072.23|33072.23|0
1631628680000|2021-09-14 14:11:20|33045.21|33045.21|33045.21|33045.21|33045.21|33045.21|33045.21|33045.21|0
1631628690000|2021-09-14 14:11:30|33033.5|33033.5|33033.5|33033.5|33033.5|33033.5|33033.5|33033.5|0
1631628700000|2021-09-14 14:11:40|33031.15|33031.15|33031.15|33031.15|33031.15|33031.15|33031.15|33031.15|0
1631628780000|2021-09-14 14:13:00|33037|33037|33042.86|33042.86|33042.86|33042.86|33037|33037|0
1631628870000|2021-09-14 14:14:30|33056.37|33056.37|33056.37|33056.37|33056.37|33056.37|33056.37|33056.37|0
1631628910000|2021-09-14 14:15:10|33061.07|33061.07|33061.07|33061.07|33061.07|33061.07|33061.07|33061.07|0
1631628930000|2021-09-14 14:15:30|33066.93|33066.93|33066.93|33066.93|33066.93|33066.93|33066.93|33066.93|0
1631628940000|2021-09-14 14:15:40|33069.28|33069.28|33071.63|33071.63|33071.63|33071.63|33066.93|33066.93|0
1631628960000|2021-09-14 14:16:00|33069.28|33069.28|33045.81|33045.81|33069.28|33069.28|33045.81|33045.81|0
1631628970000|2021-09-14 14:16:10|33048.16|33048.16|33048.16|33048.16|33048.16|33048.16|33048.16|33048.16|0
1631628990000|2021-09-14 14:16:30|33043.46|33043.46|33043.46|33043.46|33043.46|33043.46|33043.46|33043.46|0
1631629000000|2021-09-14 14:16:40|33031.75|33031.75|33031.75|33031.75|33031.75|33031.75|33031.75|33031.75|0
1631629020000|2021-09-14 14:17:00|33025.89|33025.89|33025.89|33025.89|33025.89|33025.89|33025.89|33025.89|0
1631629030000|2021-09-14 14:17:10|33020.03|33020.03|33014.18|33014.18|33020.03|33020.03|33014.18|33014.18|0
1631629070000|2021-09-14 14:17:50|33008.32|33008.32|33008.32|33008.32|33008.32|33008.32|33008.32|33008.32|0
1631629080000|2021-09-14 14:18:00|33014.18|33014.18|33020.03|33020.03|33020.03|33020.03|33014.18|33014.18|0
1631629090000|2021-09-14 14:18:10|33025.89|33025.89|33031.75|33031.75|33031.75|33031.75|33025.89|33025.89|0
1631629120000|2021-09-14 14:18:40|33025.89|33025.89|33032.94|33032.94|33035.29|33035.29|33025.89|33025.89|0
1631629130000|2021-09-14 14:18:50|33030.59|33030.59|33030.59|33030.59|33030.59|33030.59|33030.59|33030.59|0
1631629140000|2021-09-14 14:19:00|33024.74|33024.74|33024.74|33024.74|33024.74|33024.74|33024.74|33024.74|0
1631629200000|2021-09-14 14:20:00|33022.38|33022.38|33022.38|33022.38|33022.38|33022.38|33022.38|33022.38|0
1631629210000|2021-09-14 14:20:10|33016.53|33016.53|33022.38|33022.38|33022.38|33022.38|33016.53|33016.53|0
1631629240000|2021-09-14 14:20:40|33027.09|33027.09|33027.09|33027.09|33027.09|33027.09|33027.09|33027.09|0
1631629320000|2021-09-14 14:22:00|33029.44|33029.44|33029.44|33029.44|33029.44|33029.44|33029.44|33029.44|0
1631629330000|2021-09-14 14:22:10|33031.79|33031.79|33031.79|33031.79|33031.79|33031.79|33031.79|33031.79|0
1631629370000|2021-09-14 14:22:50|33027.09|33027.09|33024.74|33024.74|33027.09|33027.09|33018.88|33018.88|0
1631629390000|2021-09-14 14:23:10|33018.88|33018.88|33018.88|33018.88|33018.88|33018.88|33018.88|33018.88|0
1631629440000|2021-09-14 14:24:00|33013.02|33013.02|33013.02|33013.02|33013.02|33013.02|33013.02|33013.02|0
1631629480000|2021-09-14 14:24:40|33018.88|33018.88|33018.88|33018.88|33018.88|33018.88|33018.88|33018.88|0
1631629540000|2021-09-14 14:25:40|33023.58|33023.58|33023.58|33023.58|33023.58|33023.58|33023.58|33023.58|0
1631629550000|2021-09-14 14:25:50|33006.01|33006.01|33006.01|33006.01|33006.01|33006.01|33006.01|33006.01|0
1631629560000|2021-09-14 14:26:00|33008.36|33008.36|33014.22|33014.22|33014.22|33014.22|33008.36|33008.36|0
1631629600000|2021-09-14 14:26:40|33018.92|33018.92|33018.92|33018.92|33018.92|33018.92|33018.92|33018.92|0
1631629610000|2021-09-14 14:26:50|33025.97|33025.97|33025.97|33025.97|33025.97|33025.97|33025.97|33025.97|0
1631629620000|2021-09-14 14:27:00|33031.83|33031.83|33031.83|33031.83|33031.83|33031.83|33031.83|33031.83|0
1631629640000|2021-09-14 14:27:20|33043.54|33043.54|33040.04|33040.04|33043.54|33043.54|33037.69|33037.69|0
1631629650000|2021-09-14 14:27:30|33045.9|33045.9|33045.9|33045.9|33045.9|33045.9|33045.9|33045.9|0
1631629660000|2021-09-14 14:27:40|33052.95|33052.95|33052.95|33052.95|33052.95|33052.95|33052.95|33052.95|0
1631629670000|2021-09-14 14:27:50|33060|33060|33060|33060|33060|33060|33060|33060|0
1631629690000|2021-09-14 14:28:10|33067.06|33067.06|33067.06|33067.06|33067.06|33067.06|33067.06|33067.06|0
1631629710000|2021-09-14 14:28:30|33071.76|33071.76|33071.76|33071.76|33071.76|33071.76|33071.76|33071.76|0
1631629790000|2021-09-14 14:29:50|33077.62|33077.62|33077.62|33077.62|33077.62|33077.62|33077.62|33077.62|0
1631629830000|2021-09-14 14:30:30|33095.19|33095.19|33106.9|33106.9|33106.9|33106.9|33095.19|33095.19|0
1631629850000|2021-09-14 14:30:50|33124.47|33124.47|33131.53|33131.53|33136.23|33136.23|33124.47|33124.47|0
1631629860000|2021-09-14 14:31:00|33125.67|33125.67|33108.1|33108.1|33125.67|33125.67|33108.1|33108.1|0
1631629870000|2021-09-14 14:31:10|33113.96|33113.96|33113.96|33113.96|33113.96|33113.96|33113.96|33113.96|0
1631629880000|2021-09-14 14:31:20|33116.31|33116.31|33123.36|33123.36|33123.36|33123.36|33116.31|33116.31|0
1631629890000|2021-09-14 14:31:30|33121.01|33121.01|33117.46|33117.46|33121.01|33121.01|33113.96|33113.96|0
1631629900000|2021-09-14 14:31:40|33115.11|33115.11|33112.76|33112.76|33115.11|33115.11|33112.76|33112.76|0
1631629910000|2021-09-14 14:31:50|33106.9|33106.9|33104.55|33104.55|33106.9|33106.9|33104.55|33104.55|0
1631629930000|2021-09-14 14:32:10|33098.69|33098.69|33098.69|33098.69|33098.69|33098.69|33098.69|33098.69|0
1631629940000|2021-09-14 14:32:20|33092.84|33092.84|33092.84|33092.84|33092.84|33092.84|33092.84|33092.84|0
1631629950000|2021-09-14 14:32:30|33095.19|33095.19|33092.84|33092.84|33095.19|33095.19|33092.84|33092.84|0
1631629980000|2021-09-14 14:33:00|33095.19|33095.19|33118.62|33118.62|33118.62|33118.62|33095.19|33095.19|0
1631630000000|2021-09-14 14:33:20|33116.27|33116.27|33116.27|33116.27|33116.27|33116.27|33116.27|33116.27|0
1631630010000|2021-09-14 14:33:30|33118.62|33118.62|33118.62|33118.62|33118.62|33118.62|33118.62|33118.62|0
1631630020000|2021-09-14 14:33:40|33124.47|33124.47|33124.47|33124.47|33124.47|33124.47|33124.47|33124.47|0
1631630050000|2021-09-14 14:34:10|33129.18|33129.18|33129.18|33129.18|33129.18|33129.18|33129.18|33129.18|0
1631630080000|2021-09-14 14:34:40|33140.89|33140.89|33140.89|33140.89|33146.75|33146.75|33140.89|33140.89|0
1631630120000|2021-09-14 14:35:20|33158.46|33158.46|33167.87|33167.87|33167.87|33167.87|33158.46|33158.46|0
1631630140000|2021-09-14 14:35:40|33162.01|33162.01|33162.01|33162.01|33162.01|33162.01|33162.01|33162.01|0
1631630160000|2021-09-14 14:36:00|33159.66|33159.66|33159.66|33159.66|33159.66|33159.66|33159.66|33159.66|0
1631630190000|2021-09-14 14:36:30|33162.01|33162.01|33156.15|33156.15|33162.01|33162.01|33156.15|33156.15|0
1631630200000|2021-09-14 14:36:40|33160.85|33160.85|33160.85|33160.85|33160.85|33160.85|33160.85|33160.85|0
1631630220000|2021-09-14 14:37:00|33165.56|33165.56|33165.56|33165.56|33165.56|33165.56|33165.56|33165.56|0
1631630230000|2021-09-14 14:37:10|33160.85|33160.85|33160.85|33160.85|33160.85|33160.85|33160.85|33160.85|0
1631630240000|2021-09-14 14:37:20|33158.5|33158.5|33158.5|33158.5|33158.5|33158.5|33158.5|33158.5|0
1631630250000|2021-09-14 14:37:30|33144.99|33144.99|33144.99|33144.99|33144.99|33144.99|33144.99|33144.99|0
1631630270000|2021-09-14 14:37:50|33133.28|33133.28|33133.28|33133.28|33133.28|33133.28|33133.28|33133.28|0
1631630280000|2021-09-14 14:38:00|33127.42|33127.42|33123.92|33123.92|33129.77|33129.77|33123.92|33123.92|0
1631630300000|2021-09-14 14:38:20|33118.06|33118.06|33118.06|33118.06|33118.06|33118.06|33118.06|33118.06|0
1631630320000|2021-09-14 14:38:40|33112.2|33112.2|33106.34|33106.34|33112.2|33112.2|33106.34|33106.34|0
1631630330000|2021-09-14 14:38:50|33100.49|33100.49|33100.49|33100.49|33100.49|33100.49|33100.49|33100.49|0
1631630340000|2021-09-14 14:39:00|33098.14|33098.14|33098.14|33098.14|33098.14|33098.14|33098.14|33098.14|0
1631630350000|2021-09-14 14:39:10|33092.28|33092.28|33092.28|33092.28|33092.28|33092.28|33092.28|33092.28|0
1631630360000|2021-09-14 14:39:20|33094.63|33094.63|33094.63|33094.63|33094.63|33094.63|33094.63|33094.63|0
1631630390000|2021-09-14 14:39:50|33082.91|33082.91|33082.91|33082.91|33082.91|33082.91|33082.91|33082.91|0
1631630400000|2021-09-14 14:40:00|33085.27|33085.27|33095.83|33095.83|33095.83|33095.83|33085.27|33085.27|0
1631630410000|2021-09-14 14:40:10|33101.68|33101.68|33114.55|33114.55|33119.25|33119.25|33101.68|33101.68|0
1631630420000|2021-09-14 14:40:20|33120.41|33120.41|33120.41|33120.41|33120.41|33120.41|33120.41|33120.41|0
1631630430000|2021-09-14 14:40:30|33127.46|33127.46|33127.46|33127.46|33127.46|33127.46|33127.46|33127.46|0
1631630460000|2021-09-14 14:41:00|33136.87|33136.87|33120.45|33120.45|33136.87|33136.87|33120.45|33120.45|0
1631630470000|2021-09-14 14:41:10|33122.8|33122.8|33122.8|33122.8|33122.8|33122.8|33122.8|33122.8|0
1631630480000|2021-09-14 14:41:20|33128.66|33128.66|33142.72|33142.72|33142.72|33142.72|33128.66|33128.66|0
1631630500000|2021-09-14 14:41:40|33145.08|33145.08|33142.72|33142.72|33145.08|33145.08|33142.72|33142.72|0
1631630520000|2021-09-14 14:42:00|33140.37|33140.37|33140.37|33140.37|33140.37|33140.37|33140.37|33140.37|0
1631630560000|2021-09-14 14:42:40|33147.43|33147.43|33149.78|33149.78|33149.78|33149.78|33147.43|33147.43|0
1631630570000|2021-09-14 14:42:50|33147.43|33147.43|33159.14|33159.14|33159.14|33159.14|33147.43|33147.43|0
1631630580000|2021-09-14 14:43:00|33156.79|33156.79|33152.09|33152.09|33156.79|33156.79|33152.09|33152.09|0
1631630620000|2021-09-14 14:43:40|33154.44|33154.44|33154.44|33154.44|33154.44|33154.44|33154.44|33154.44|0
1631630670000|2021-09-14 14:44:30|33160.3|33160.3|33163.8|33163.8|33166.15|33166.15|33160.3|33160.3|0
1631630690000|2021-09-14 14:44:50|33169.66|33169.66|33169.66|33169.66|33169.66|33169.66|33169.66|33169.66|0
1631630710000|2021-09-14 14:45:10|33175.52|33175.52|33175.52|33175.52|33175.52|33175.52|33175.52|33175.52|0
1631630720000|2021-09-14 14:45:20|33169.66|33169.66|33169.66|33169.66|33169.66|33169.66|33169.66|33169.66|0
1631630760000|2021-09-14 14:46:00|33163.8|33163.8|33177.31|33177.31|33177.31|33177.31|33163.8|33163.8|0
1631630790000|2021-09-14 14:46:30|33179.66|33179.66|33179.66|33179.66|33179.66|33179.66|33179.66|33179.66|0
1631630800000|2021-09-14 14:46:40|33173.81|33173.81|33173.81|33173.81|33173.81|33173.81|33173.81|33173.81|0
1631630840000|2021-09-14 14:47:20|33179.66|33179.66|33166.15|33166.15|33179.66|33179.66|33166.15|33166.15|0
1631630880000|2021-09-14 14:48:00|33163.8|33163.8|33156.75|33156.75|33163.8|33163.8|33156.75|33156.75|0
1631630910000|2021-09-14 14:48:30|33150.89|33150.89|33150.89|33150.89|33150.89|33150.89|33150.89|33150.89|0
1631630940000|2021-09-14 14:49:00|33155.59|33155.59|33155.59|33155.59|33155.59|33155.59|33155.59|33155.59|0
1631630960000|2021-09-14 14:49:20|33161.45|33161.45|33161.45|33161.45|33161.45|33161.45|33161.45|33161.45|0
1631630990000|2021-09-14 14:49:50|33167.31|33167.31|33167.31|33167.31|33167.31|33167.31|33167.31|33167.31|0
1631631000000|2021-09-14 14:50:00|33173.17|33173.17|33177.87|33177.87|33180.22|33180.22|33173.17|33173.17|0
1631631110000|2021-09-14 14:51:50|33180.22|33180.22|33180.22|33180.22|33180.22|33180.22|33180.22|33180.22|0
1631631120000|2021-09-14 14:52:00|33182.57|33182.57|33180.22|33180.22|33182.57|33182.57|33180.22|33180.22|0
1631631130000|2021-09-14 14:52:10|33186.08|33186.08|33191.93|33191.93|33197.79|33197.79|33186.08|33186.08|0
1631631140000|2021-09-14 14:52:20|33186.08|33186.08|33186.08|33186.08|33186.08|33186.08|33186.08|33186.08|0
1631631150000|2021-09-14 14:52:30|33180.22|33180.22|33166.15|33166.15|33180.22|33180.22|33166.15|33166.15|0
1631631180000|2021-09-14 14:53:00|33160.3|33160.3|33160.3|33160.3|33160.3|33160.3|33160.3|33160.3|0
1631631200000|2021-09-14 14:53:20|33155.59|33155.59|33159.1|33159.1|33159.1|33159.1|33153.24|33153.24|0
1631631210000|2021-09-14 14:53:30|33164.96|33164.96|33164.96|33164.96|33164.96|33164.96|33164.96|33164.96|0
1631631230000|2021-09-14 14:53:50|33159.1|33159.1|33159.1|33159.1|33159.1|33159.1|33159.1|33159.1|0
1631631240000|2021-09-14 14:54:00|33153.24|33153.24|33153.24|33153.24|33153.24|33153.24|33153.24|33153.24|0
1631631290000|2021-09-14 14:54:50|33135.67|33135.67|33141.53|33141.53|33141.53|33141.53|33135.67|33135.67|0
1631631300000|2021-09-14 14:55:00|33128.02|33128.02|33128.02|33128.02|33128.02|33128.02|33128.02|33128.02|0
1631631350000|2021-09-14 14:55:50|33130.37|33130.37|33130.37|33130.37|33130.37|33130.37|33130.37|33130.37|0
1631631410000|2021-09-14 14:56:50|33118.65|33118.65|33118.65|33118.65|33118.65|33118.65|33118.65|33118.65|0
1631631430000|2021-09-14 14:57:10|33123.36|33123.36|33123.36|33123.36|33123.36|33123.36|33123.36|33123.36|0
1631631440000|2021-09-14 14:57:20|33117.5|33117.5|33111.64|33111.64|33117.5|33117.5|33111.64|33111.64|0
1631631450000|2021-09-14 14:57:30|33105.78|33105.78|33105.78|33105.78|33105.78|33105.78|33105.78|33105.78|0
1631631480000|2021-09-14 14:58:00|33103.43|33103.43|33103.43|33103.43|33103.43|33103.43|33103.43|33103.43|0
1631631530000|2021-09-14 14:58:50|33091.72|33091.72|33085.86|33085.86|33091.72|33091.72|33085.86|33085.86|0
1631631540000|2021-09-14 14:59:00|33072.35|33072.35|33066.49|33066.49|33072.35|33072.35|33066.49|33066.49|0
1631631550000|2021-09-14 14:59:10|33060.64|33060.64|33060.64|33060.64|33060.64|33060.64|33060.64|33060.64|0
1631631580000|2021-09-14 14:59:40|33048.92|33048.92|33048.92|33048.92|33048.92|33048.92|33048.92|33048.92|0
1631631600000|2021-09-14 15:00:00|33066.49|33066.49|33078.21|33078.21|33078.21|33078.21|33066.49|33066.49|0
1631631620000|2021-09-14 15:00:20|33064.7|33064.7|33058.84|33058.84|33064.7|33064.7|33052.98|33052.98|0
1631631680000|2021-09-14 15:01:20|33061.19|33061.19|33061.19|33061.19|33061.19|33061.19|33061.19|33061.19|0
1631631700000|2021-09-14 15:01:40|33067.05|33067.05|33061.19|33061.19|33067.05|33067.05|33061.19|33061.19|0
1631631720000|2021-09-14 15:02:00|33074.7|33074.7|33055.33|33055.33|33074.7|33074.7|33055.33|33055.33|0
1631631760000|2021-09-14 15:02:40|33060.04|33060.04|33069.44|33069.44|33069.44|33069.44|33060.04|33060.04|0
1631631780000|2021-09-14 15:03:00|33067.09|33067.09|33062.39|33062.39|33067.09|33067.09|33062.39|33062.39|0
1631631790000|2021-09-14 15:03:10|33060.04|33060.04|33060.04|33060.04|33060.04|33060.04|33060.04|33060.04|0
1631631820000|2021-09-14 15:03:40|33071.75|33071.75|33065.89|33065.89|33071.75|33071.75|33065.89|33065.89|0
1631631870000|2021-09-14 15:04:30|33071.75|33071.75|33071.75|33071.75|33071.75|33071.75|33071.75|33071.75|0
1631631880000|2021-09-14 15:04:40|33076.45|33076.45|33110.44|33110.44|33110.44|33110.44|33076.45|33076.45|0
1631631900000|2021-09-14 15:05:00|33116.3|33116.3|33116.3|33116.3|33116.3|33116.3|33116.3|33116.3|0
1631631910000|2021-09-14 15:05:10|33118.65|33118.65|33118.65|33118.65|33118.65|33118.65|33118.65|33118.65|0
1631631940000|2021-09-14 15:05:40|33121|33121|33121|33121|33121|33121|33121|33121|0
1631632040000|2021-09-14 15:07:20|33115.14|33115.14|33115.14|33115.14|33115.14|33115.14|33115.14|33115.14|0
1631632080000|2021-09-14 15:08:00|33109.29|33109.29|33109.29|33109.29|33115.14|33115.14|33109.29|33109.29|0
1631632100000|2021-09-14 15:08:20|33106.94|33106.94|33106.94|33106.94|33106.94|33106.94|33106.94|33106.94|0
1631632110000|2021-09-14 15:08:30|33104.58|33104.58|33104.58|33104.58|33104.58|33104.58|33104.58|33104.58|0
1631632180000|2021-09-14 15:09:40|33106.94|33106.94|33106.94|33106.94|33106.94|33106.94|33106.94|33106.94|0
1631632220000|2021-09-14 15:10:20|33101.08|33101.08|33108.13|33108.13|33108.13|33108.13|33101.08|33101.08|0
1631632240000|2021-09-14 15:10:40|33113.99|33113.99|33113.99|33113.99|33113.99|33113.99|33113.99|33113.99|0
1631632310000|2021-09-14 15:11:50|33118.69|33118.69|33124.55|33124.55|33124.55|33124.55|33118.69|33118.69|0
1631632320000|2021-09-14 15:12:00|33122.2|33122.2|33122.2|33122.2|33122.2|33122.2|33122.2|33122.2|0
1631632370000|2021-09-14 15:12:50|33116.34|33116.34|33116.34|33116.34|33116.34|33116.34|33116.34|33116.34|0
1631632470000|2021-09-14 15:14:30|33118.69|33118.69|33118.69|33118.69|33118.69|33118.69|33118.69|33118.69|0
1631632500000|2021-09-14 15:15:00|33112.83|33112.83|33112.83|33112.83|33112.83|33112.83|33112.83|33112.83|0
1631632510000|2021-09-14 15:15:10|33118.69|33118.69|33118.69|33118.69|33118.69|33118.69|33118.69|33118.69|0
1631632550000|2021-09-14 15:15:50|33116.34|33116.34|33116.34|33116.34|33116.34|33116.34|33116.34|33116.34|0
1631632570000|2021-09-14 15:16:10|33122.2|33122.2|33122.2|33122.2|33122.2|33122.2|33122.2|33122.2|0
1631632620000|2021-09-14 15:17:00|33129.25|33129.25|33129.25|33129.25|33129.25|33129.25|33129.25|33129.25|0
1631632640000|2021-09-14 15:17:20|33123.39|33123.39|33123.39|33123.39|33123.39|33123.39|33123.39|33123.39|0
1631632660000|2021-09-14 15:17:40|33129.25|33129.25|33135.11|33135.11|33135.11|33135.11|33129.25|33129.25|0
1631632780000|2021-09-14 15:19:40|33129.25|33129.25|33129.25|33129.25|33129.25|33129.25|33129.25|33129.25|0
1631632790000|2021-09-14 15:19:50|33123.39|33123.39|33123.39|33123.39|33123.39|33123.39|33123.39|33123.39|0
1631632810000|2021-09-14 15:20:10|33129.25|33129.25|33129.25|33129.25|33129.25|33129.25|33129.25|33129.25|0
1631632870000|2021-09-14 15:21:10|33135.11|33135.11|33135.11|33135.11|33135.11|33135.11|33135.11|33135.11|0
1631632940000|2021-09-14 15:22:20|33132.76|33132.76|33132.76|33132.76|33132.76|33132.76|33132.76|33132.76|0
1631633000000|2021-09-14 15:23:20|33138.61|33138.61|33138.61|33138.61|33138.61|33138.61|33138.61|33138.61|0
1631633070000|2021-09-14 15:24:30|33133.91|33133.91|33133.91|33133.91|33133.91|33133.91|33133.91|33133.91|0
1631633090000|2021-09-14 15:24:50|33139.77|33139.77|33145.63|33145.63|33145.63|33145.63|33139.77|33139.77|0
1631633120000|2021-09-14 15:25:20|33151.48|33151.48|33151.48|33151.48|33151.48|33151.48|33151.48|33151.48|0
1631633130000|2021-09-14 15:25:30|33164.99|33164.99|33159.14|33159.14|33164.99|33164.99|33159.14|33159.14|0
1631633200000|2021-09-14 15:26:40|33164.99|33164.99|33159.14|33159.14|33164.99|33164.99|33159.14|33159.14|0
1631633250000|2021-09-14 15:27:30|33164.99|33164.99|33164.99|33164.99|33164.99|33164.99|33164.99|33164.99|0
1631633280000|2021-09-14 15:28:00|33170.85|33170.85|33170.85|33170.85|33170.85|33170.85|33170.85|33170.85|0
1631633320000|2021-09-14 15:28:40|33173.2|33173.2|33173.2|33173.2|33173.2|33173.2|33173.2|33173.2|0
1631633340000|2021-09-14 15:29:00|33167.35|33167.35|33167.35|33167.35|33167.35|33167.35|33167.35|33167.35|0
1631633350000|2021-09-14 15:29:10|33179.06|33179.06|33184.92|33184.92|33184.92|33184.92|33179.06|33179.06|0
1631633360000|2021-09-14 15:29:20|33173.2|33173.2|33166.75|33166.75|33173.2|33173.2|33159.69|33159.69|0
1631633370000|2021-09-14 15:29:30|33171.45|33171.45|33166.75|33166.75|33171.45|33171.45|33166.75|33166.75|0
1631633380000|2021-09-14 15:29:40|33160.89|33160.89|33155.03|33155.03|33160.89|33160.89|33155.03|33155.03|0
1631633390000|2021-09-14 15:29:50|33172.6|33172.6|33172.6|33172.6|33172.6|33172.6|33172.6|33172.6|0
1631690100000|2021-09-15 07:15:00|32961.1|32961.1|32961.1|32961.1|32961.1|32961.1|32961.1|32961.1|0
1631690110000|2021-09-15 07:15:10|32966.95|32966.95|32996.24|32996.24|32996.24|32996.24|32966.95|32966.95|0
1631690140000|2021-09-15 07:15:40|33019.67|33019.67|33068.92|33068.92|33068.92|33068.92|33019.67|33019.67|0
1631690150000|2021-09-15 07:15:50|33073.62|33073.62|33067.76|33067.76|33079.48|33079.48|33067.76|33067.76|0
1631690160000|2021-09-15 07:16:00|33056.05|33056.05|33073.62|33073.62|33073.62|33073.62|33056.05|33056.05|0
1631690180000|2021-09-15 07:16:20|33091.19|33091.19|33093.54|33093.54|33105.26|33105.26|33087.69|33087.69|0
1631690210000|2021-09-15 07:16:50|33105.26|33105.26|33093.54|33093.54|33105.26|33105.26|33093.54|33093.54|0
1631690220000|2021-09-15 07:17:00|33099.4|33099.4|33099.4|33099.4|33099.4|33099.4|33099.4|33099.4|0
1631690260000|2021-09-15 07:17:40|33081.83|33081.83|33081.83|33081.83|33081.83|33081.83|33081.83|33081.83|0
1631690270000|2021-09-15 07:17:50|33064.26|33064.26|33064.26|33064.26|33064.26|33064.26|33064.26|33064.26|0
1631690280000|2021-09-15 07:18:00|33052.54|33052.54|33079.56|33079.56|33079.56|33079.56|33052.54|33052.54|0
1631690300000|2021-09-15 07:18:20|33073.7|33073.7|33073.7|33073.7|33073.7|33073.7|33073.7|33073.7|0
1631690320000|2021-09-15 07:18:40|33067.85|33067.85|33044.42|33044.42|33067.85|33067.85|33044.42|33044.42|0
1631690340000|2021-09-15 07:19:00|33067.85|33067.85|33056.13|33056.13|33067.85|33067.85|33056.13|33056.13|0
1631690390000|2021-09-15 07:19:50|33032.7|33032.7|33032.7|33032.7|33032.7|33032.7|33032.7|33032.7|0
1631690400000|2021-09-15 07:20:00|33026.85|33026.85|33038.56|33038.56|33038.56|33038.56|33026.85|33026.85|0
1631690420000|2021-09-15 07:20:20|33040.91|33040.91|33050.32|33050.32|33050.32|33050.32|33040.91|33040.91|0
1631690460000|2021-09-15 07:21:00|33032.75|33032.75|33021.03|33021.03|33032.75|33032.75|33021.03|33021.03|0
1631690470000|2021-09-15 07:21:10|33003.46|33003.46|32991.75|32991.75|33009.32|33009.32|32991.75|32991.75|0
1631690500000|2021-09-15 07:21:40|32974.17|32974.17|32974.17|32974.17|32974.17|32974.17|32974.17|32974.17|0
1631690520000|2021-09-15 07:22:00|32967.12|32967.12|32964.77|32964.77|32976.52|32976.52|32964.77|32964.77|0
1631690530000|2021-09-15 07:22:10|32962.42|32962.42|32941.26|32941.26|32962.42|32962.42|32941.26|32941.26|0
1631690540000|2021-09-15 07:22:20|32927.75|32927.75|32939.5|32939.5|32939.5|32939.5|32927.75|32927.75|0
1631690550000|2021-09-15 07:22:30|32933.64|32933.64|32933.64|32933.64|32933.64|32933.64|32933.64|32933.64|0
1631690560000|2021-09-15 07:22:40|32939.5|32939.5|32939.5|32939.5|32939.5|32939.5|32939.5|32939.5|0
1631690570000|2021-09-15 07:22:50|32933.64|32933.64|32933.64|32933.64|32933.64|32933.64|32921.93|32921.93|0
1631690600000|2021-09-15 07:23:20|32924.24|32924.24|32926.59|32926.59|32926.59|32926.59|32924.24|32924.24|0
1631690640000|2021-09-15 07:24:00|32914.88|32914.88|32914.88|32914.88|32914.88|32914.88|32914.88|32914.88|0
1631690650000|2021-09-15 07:24:10|32907.82|32907.82|32907.82|32907.82|32907.82|32907.82|32907.82|32907.82|0
1631690700000|2021-09-15 07:25:00|32896.11|32896.11|32886.7|32886.7|32896.11|32896.11|32886.7|32886.7|0
1631690710000|2021-09-15 07:25:10|32892.56|32892.56|32874.99|32874.99|32892.56|32892.56|32874.99|32874.99|0
1631690720000|2021-09-15 07:25:20|32872.64|32872.64|32872.64|32872.64|32872.64|32872.64|32872.64|32872.64|0
1631690730000|2021-09-15 07:25:30|32855.07|32855.07|32860.92|32860.92|32860.92|32860.92|32855.07|32855.07|0
1631690760000|2021-09-15 07:26:00|32831.64|32831.64|32825.78|32825.78|32831.64|32831.64|32819.92|32819.92|0
1631690770000|2021-09-15 07:26:10|32819.92|32819.92|32814.07|32814.07|32819.92|32819.92|32808.21|32808.21|0
1631690790000|2021-09-15 07:26:30|32808.21|32808.21|32808.21|32808.21|32808.21|32808.21|32808.21|32808.21|0
1631690810000|2021-09-15 07:26:50|32814.07|32814.07|32814.07|32814.07|32814.07|32814.07|32814.07|32814.07|0
1631690840000|2021-09-15 07:27:20|32819.92|32819.92|32831.64|32831.64|32831.64|32831.64|32819.92|32819.92|0
1631690880000|2021-09-15 07:28:00|32814.07|32814.07|32814.07|32814.07|32814.07|32814.07|32814.07|32814.07|0
1631690900000|2021-09-15 07:28:20|32819.92|32819.92|32825.78|32825.78|32825.78|32825.78|32819.92|32819.92|0
1631690930000|2021-09-15 07:28:50|32831.64|32831.64|32831.64|32831.64|32831.64|32831.64|32831.64|32831.64|0
1631690980000|2021-09-15 07:29:40|32819.92|32819.92|32814.07|32814.07|32819.92|32819.92|32814.07|32814.07|0
1631691010000|2021-09-15 07:30:10|32808.21|32808.21|32815.26|32815.26|32815.26|32815.26|32796.45|32796.45|0
1631691030000|2021-09-15 07:30:30|32803.55|32803.55|32797.69|32797.69|32803.55|32803.55|32797.69|32797.69|0
1631691060000|2021-09-15 07:31:00|32821.12|32821.12|32821.12|32821.12|32821.12|32821.12|32821.12|32821.12|0
1631691070000|2021-09-15 07:31:10|32809.36|32809.36|32809.36|32809.36|32809.36|32809.36|32809.36|32809.36|0
1631691130000|2021-09-15 07:32:10|32826.94|32826.94|32826.94|32826.94|32826.94|32826.94|32826.94|32826.94|0
1631691170000|2021-09-15 07:32:50|32829.29|32829.29|32826.94|32826.94|32829.29|32829.29|32826.94|32826.94|0
1631691180000|2021-09-15 07:33:00|32817.53|32817.53|32817.53|32817.53|32817.53|32817.53|32817.53|32817.53|0
1631691230000|2021-09-15 07:33:50|32805.82|32805.82|32794.1|32794.1|32805.82|32805.82|32794.1|32794.1|0
1631691240000|2021-09-15 07:34:00|32799.96|32799.96|32788.24|32788.24|32799.96|32799.96|32788.24|32788.24|0
1631691250000|2021-09-15 07:34:10|32792.95|32792.95|32792.95|32792.95|32792.95|32792.95|32792.95|32792.95|0
1631691280000|2021-09-15 07:34:40|32797.65|32797.65|32797.65|32797.65|32797.65|32797.65|32797.65|32797.65|0
1631691300000|2021-09-15 07:35:00|32809.36|32809.36|32809.36|32809.36|32809.36|32809.36|32809.36|32809.36|0
1631691310000|2021-09-15 07:35:10|32803.51|32803.51|32809.36|32809.36|32809.36|32809.36|32803.51|32803.51|0
1631691320000|2021-09-15 07:35:20|32838.65|32838.65|32838.65|32838.65|32844.51|32844.51|32838.65|32838.65|0
1631691330000|2021-09-15 07:35:30|32856.22|32856.22|32856.22|32856.22|32856.22|32856.22|32856.22|32856.22|0
1631691350000|2021-09-15 07:35:50|32867.94|32867.94|32867.94|32867.94|32867.94|32867.94|32867.94|32867.94|0
1631691360000|2021-09-15 07:36:00|32874.99|32874.99|32886.7|32886.7|32886.7|32886.7|32874.99|32874.99|0
1631691390000|2021-09-15 07:36:30|32882|32882|32891.41|32891.41|32891.41|32891.41|32882|32882|0
1631691410000|2021-09-15 07:36:50|32879.69|32879.69|32879.69|32879.69|32879.69|32879.69|32879.69|32879.69|0
1631691430000|2021-09-15 07:37:10|32856.26|32856.26|32856.26|32856.26|32856.26|32856.26|32856.26|32856.26|0
1631691450000|2021-09-15 07:37:30|32891.41|32891.41|32891.41|32891.41|32903.12|32903.12|32891.41|32891.41|0
1631691460000|2021-09-15 07:37:40|32885.55|32885.55|32885.55|32885.55|32885.55|32885.55|32885.55|32885.55|0
1631691480000|2021-09-15 07:38:00|32897.26|32897.26|32885.55|32885.55|32897.26|32897.26|32885.55|32885.55|0
1631691510000|2021-09-15 07:38:30|32897.26|32897.26|32897.26|32897.26|32897.26|32897.26|32897.26|32897.26|0
1631691530000|2021-09-15 07:38:50|32914.84|32914.84|32914.84|32914.84|32914.84|32914.84|32914.84|32914.84|0
1631691620000|2021-09-15 07:40:20|32908.98|32908.98|32903.12|32903.12|32908.98|32908.98|32903.12|32903.12|0
1631691660000|2021-09-15 07:41:00|32897.26|32897.26|32897.26|32897.26|32897.26|32897.26|32897.26|32897.26|0
1631691680000|2021-09-15 07:41:20|32850.41|32850.41|32850.41|32850.41|32850.41|32850.41|32850.41|32850.41|0
1631691710000|2021-09-15 07:41:50|32862.12|32862.12|32862.12|32862.12|32862.12|32862.12|32862.12|32862.12|0
1631691720000|2021-09-15 07:42:00|32856.26|32856.26|32856.26|32856.26|32856.26|32856.26|32856.26|32856.26|0
1631691760000|2021-09-15 07:42:40|32844.55|32844.55|32844.55|32844.55|32844.55|32844.55|32844.55|32844.55|0
1631691890000|2021-09-15 07:44:50|32832.83|32832.83|32826.98|32826.98|32832.83|32832.83|32821.12|32821.12|0
1631691900000|2021-09-15 07:45:00|32803.55|32803.55|32803.55|32803.55|32803.55|32803.55|32803.55|32803.55|0
1631691910000|2021-09-15 07:45:10|32791.83|32791.83|32797.69|32797.69|32797.69|32797.69|32774.26|32774.26|0
1631691930000|2021-09-15 07:45:30|32844.55|32844.55|32844.55|32844.55|32844.55|32844.55|32844.55|32844.55|0
1631691940000|2021-09-15 07:45:40|32856.26|32856.26|32867.98|32867.98|32867.98|32867.98|32850.41|32850.41|0
1631691950000|2021-09-15 07:45:50|32850.41|32850.41|32844.55|32844.55|32850.41|32850.41|32844.55|32844.55|0
1631691960000|2021-09-15 07:46:00|32832.83|32832.83|32832.83|32832.83|32832.83|32832.83|32832.83|32832.83|0
1631691970000|2021-09-15 07:46:10|32809.41|32809.41|32791.83|32791.83|32809.41|32809.41|32791.83|32791.83|0
1631692010000|2021-09-15 07:46:50|32803.55|32803.55|32850.41|32850.41|32850.41|32850.41|32803.55|32803.55|0
1631692020000|2021-09-15 07:47:00|32838.69|32838.69|32821.12|32821.12|32838.69|32838.69|32821.12|32821.12|0
1631692050000|2021-09-15 07:47:30|32809.41|32809.41|32809.41|32809.41|32809.41|32809.41|32809.41|32809.41|0
1631692070000|2021-09-15 07:47:50|32815.26|32815.26|32815.26|32815.26|32815.26|32815.26|32815.26|32815.26|0
1631692080000|2021-09-15 07:48:00|32856.26|32856.26|32850.41|32850.41|32856.26|32856.26|32850.41|32850.41|0
1631692100000|2021-09-15 07:48:20|32856.26|32856.26|32856.26|32856.26|32856.26|32856.26|32856.26|32856.26|0
1631692110000|2021-09-15 07:48:30|32862.12|32862.12|32862.12|32862.12|32862.12|32862.12|32862.12|32862.12|0
1631692140000|2021-09-15 07:49:00|32867.98|32867.98|32867.98|32867.98|32867.98|32867.98|32867.98|32867.98|0
1631692160000|2021-09-15 07:49:20|32856.26|32856.26|32850.41|32850.41|32856.26|32856.26|32850.41|32850.41|0
1631692190000|2021-09-15 07:49:50|32862.12|32862.12|32867.98|32867.98|32867.98|32867.98|32862.12|32862.12|0
1631692200000|2021-09-15 07:50:00|32885.55|32885.55|32885.55|32885.55|32885.55|32885.55|32885.55|32885.55|0
1631692210000|2021-09-15 07:50:10|32891.41|32891.41|32891.41|32891.41|32891.41|32891.41|32891.41|32891.41|0
1631692300000|2021-09-15 07:51:40|32914.84|32914.84|32914.84|32914.84|32914.84|32914.84|32914.84|32914.84|0
1631692320000|2021-09-15 07:52:00|32920.69|32920.69|32920.69|32920.69|32920.69|32920.69|32920.69|32920.69|0
1631692330000|2021-09-15 07:52:10|32908.98|32908.98|32914.84|32914.84|32914.84|32914.84|32908.98|32908.98|0
1631692400000|2021-09-15 07:53:20|32926.55|32926.55|32926.55|32926.55|32926.55|32926.55|32926.55|32926.55|0
1631692440000|2021-09-15 07:54:00|32938.26|32938.26|32932.41|32932.41|32938.26|32938.26|32932.41|32932.41|0
1631692470000|2021-09-15 07:54:30|32944.16|32944.16|32941.81|32941.81|32944.16|32944.16|32941.81|32941.81|0
1631692500000|2021-09-15 07:55:00|32924.24|32924.24|32912.53|32912.53|32930.1|32930.1|32906.67|32906.67|0
1631692510000|2021-09-15 07:55:10|32900.81|32900.81|32894.95|32894.95|32900.81|32900.81|32894.95|32894.95|0
1631692530000|2021-09-15 07:55:30|32900.81|32900.81|32910.22|32910.22|32910.22|32910.22|32900.81|32900.81|0
1631692540000|2021-09-15 07:55:40|32904.36|32904.36|32904.36|32904.36|32904.36|32904.36|32904.36|32904.36|0
1631692560000|2021-09-15 07:56:00|32910.22|32910.22|32910.22|32910.22|32910.22|32910.22|32910.22|32910.22|0
1631692580000|2021-09-15 07:56:20|32904.36|32904.36|32898.5|32898.5|32904.36|32904.36|32898.5|32898.5|0
1631692600000|2021-09-15 07:56:40|32904.36|32904.36|32898.5|32898.5|32904.36|32904.36|32898.5|32898.5|0
1631692650000|2021-09-15 07:57:30|32910.22|32910.22|32892.64|32892.64|32910.22|32910.22|32892.64|32892.64|0
1631692660000|2021-09-15 07:57:40|32898.5|32898.5|32898.5|32898.5|32898.5|32898.5|32898.5|32898.5|0
1631692740000|2021-09-15 07:59:00|32910.22|32910.22|32904.36|32904.36|32910.22|32910.22|32904.36|32904.36|0
1631692780000|2021-09-15 07:59:40|32916.07|32916.07|32916.07|32916.07|32916.07|32916.07|32916.07|32916.07|0
1631692800000|2021-09-15 08:00:00|32918.42|32918.42|32916.07|32916.07|32918.42|32918.42|32916.07|32916.07|0
1631692850000|2021-09-15 08:00:50|32923.13|32923.13|32923.13|32923.13|32923.13|32923.13|32923.13|32923.13|0
1631692890000|2021-09-15 08:01:30|32934.84|32934.84|32923.13|32923.13|32934.84|32934.84|32923.13|32923.13|0
1631692900000|2021-09-15 08:01:40|32909.62|32909.62|32909.62|32909.62|32909.62|32909.62|32909.62|32909.62|0
1631692940000|2021-09-15 08:02:20|32903.76|32903.76|32903.76|32903.76|32903.76|32903.76|32903.76|32903.76|0
1631693000000|2021-09-15 08:03:20|32892.04|32892.04|32886.19|32886.19|32892.04|32892.04|32886.19|32886.19|0
1631693020000|2021-09-15 08:03:40|32892.04|32892.04|32874.47|32874.47|32892.04|32892.04|32874.47|32874.47|0
1631693040000|2021-09-15 08:04:00|32886.19|32886.19|32879.43|32879.43|32886.19|32886.19|32879.43|32879.43|0
1631693050000|2021-09-15 08:04:10|32885.29|32885.29|32885.29|32885.29|32885.29|32885.29|32885.29|32885.29|0
1631693060000|2021-09-15 08:04:20|32892.04|32892.04|32892.04|32892.04|32892.04|32892.04|32892.04|32892.04|0
1631693070000|2021-09-15 08:04:30|32903.76|32903.76|32903.76|32903.76|32903.76|32903.76|32903.76|32903.76|0
1631693130000|2021-09-15 08:05:30|32908.46|32908.46|32913.16|32913.16|32913.16|32913.16|32908.46|32908.46|0
1631693160000|2021-09-15 08:06:00|32895.59|32895.59|32883.88|32883.88|32895.59|32895.59|32883.88|32883.88|0
1631693180000|2021-09-15 08:06:20|32878.02|32878.02|32878.02|32878.02|32878.02|32878.02|32878.02|32878.02|0
1631693230000|2021-09-15 08:07:10|32895.59|32895.59|32889.73|32889.73|32895.59|32895.59|32889.73|32889.73|0
1631693240000|2021-09-15 08:07:20|32895.59|32895.59|32895.59|32895.59|32895.59|32895.59|32895.59|32895.59|0
1631693320000|2021-09-15 08:08:40|32878.02|32878.02|32874.51|32874.51|32880.37|32880.37|32873.32|32873.32|0
1631693340000|2021-09-15 08:09:00|32862.8|32862.8|32862.8|32862.8|32862.8|32862.8|32862.8|32862.8|0
1631693350000|2021-09-15 08:09:10|32867.5|32867.5|32867.5|32867.5|32867.5|32867.5|32867.5|32867.5|0
1631693360000|2021-09-15 08:09:20|32872.2|32872.2|32872.2|32872.2|32872.2|32872.2|32872.2|32872.2|0
1631693370000|2021-09-15 08:09:30|32883.92|32883.92|32883.92|32883.92|32883.92|32883.92|32883.92|32883.92|0
1631693400000|2021-09-15 08:10:00|32886.27|32886.27|32890.97|32890.97|32893.32|32893.32|32886.27|32886.27|0
1631693410000|2021-09-15 08:10:10|32914.4|32914.4|32909.7|32909.7|32914.4|32914.4|32909.7|32909.7|0
1631693470000|2021-09-15 08:11:10|32907.35|32907.35|32907.35|32907.35|32907.35|32907.35|32907.35|32907.35|0
1631693580000|2021-09-15 08:13:00|32905|32905|32900.29|32900.29|32905|32905|32900.29|32900.29|0
1631693610000|2021-09-15 08:13:30|32882.72|32882.72|32882.72|32882.72|32882.72|32882.72|32882.72|32882.72|0
1631693720000|2021-09-15 08:15:20|32859.29|32859.29|32859.29|32859.29|32859.29|32859.29|32859.29|32859.29|0
1631693760000|2021-09-15 08:16:00|32853.44|32853.44|32859.29|32859.29|32859.29|32859.29|32853.44|32853.44|0
1631693770000|2021-09-15 08:16:10|32847.54|32847.54|32847.54|32847.54|32847.54|32847.54|32847.54|32847.54|0
1631693830000|2021-09-15 08:17:10|32840.48|32840.48|32838.13|32838.13|32840.48|32840.48|32838.13|32838.13|0
1631693840000|2021-09-15 08:17:20|32835.78|32835.78|32835.78|32835.78|32835.78|32835.78|32835.78|32835.78|0
1631693890000|2021-09-15 08:18:10|32853.35|32853.35|32859.21|32859.21|32859.21|32859.21|32853.35|32853.35|0
1631693910000|2021-09-15 08:18:30|32841.64|32841.64|32841.64|32841.64|32841.64|32841.64|32841.64|32841.64|0
1631693930000|2021-09-15 08:18:50|32847.5|32847.5|32847.5|32847.5|32847.5|32847.5|32847.5|32847.5|0
1631694020000|2021-09-15 08:20:20|32865.07|32865.07|32865.07|32865.07|32865.07|32865.07|32865.07|32865.07|0
1631694030000|2021-09-15 08:20:30|32888.5|32888.5|32888.5|32888.5|32888.5|32888.5|32888.5|32888.5|0
1631694060000|2021-09-15 08:21:00|32894.35|32894.35|32894.35|32894.35|32894.35|32894.35|32894.35|32894.35|0
1631694110000|2021-09-15 08:21:50|32903.76|32903.76|32903.76|32903.76|32903.76|32903.76|32903.76|32903.76|0
1631694140000|2021-09-15 08:22:20|32897.9|32897.9|32897.9|32897.9|32897.9|32897.9|32897.9|32897.9|0
1631694250000|2021-09-15 08:24:10|32886.19|32886.19|32880.33|32880.33|32886.19|32886.19|32880.33|32880.33|0
1631694260000|2021-09-15 08:24:20|32868.62|32868.62|32868.62|32868.62|32868.62|32868.62|32868.62|32868.62|0
1631694290000|2021-09-15 08:24:50|32856.9|32856.9|32856.9|32856.9|32856.9|32856.9|32856.9|32856.9|0
1631694370000|2021-09-15 08:26:10|32845.19|32845.19|32845.19|32845.19|32845.19|32845.19|32845.19|32845.19|0
1631694390000|2021-09-15 08:26:30|32833.47|32833.47|32833.47|32833.47|32833.47|32833.47|32833.47|32833.47|0
1631694420000|2021-09-15 08:27:00|32826.72|32826.72|32826.72|32826.72|32826.72|32826.72|32826.72|32826.72|0
1631694430000|2021-09-15 08:27:10|32833.47|32833.47|32833.47|32833.47|32833.47|32833.47|32833.47|32833.47|0
1631694570000|2021-09-15 08:29:30|32815.9|32815.9|32827.61|32827.61|32827.61|32827.61|32815.9|32815.9|0
1631694590000|2021-09-15 08:29:50|32815.9|32815.9|32815.9|32815.9|32815.9|32815.9|32815.9|32815.9|0
1631694690000|2021-09-15 08:31:30|32827.61|32827.61|32827.61|32827.61|32827.61|32827.61|32827.61|32827.61|0
1631694700000|2021-09-15 08:31:40|32833.47|32833.47|32833.47|32833.47|32833.47|32833.47|32833.47|32833.47|0
1631694710000|2021-09-15 08:31:50|32827.61|32827.61|32815.9|32815.9|32827.61|32827.61|32815.9|32815.9|0
1631694720000|2021-09-15 08:32:00|32820.6|32820.6|32820.6|32820.6|32820.6|32820.6|32820.6|32820.6|0
1631694730000|2021-09-15 08:32:10|32822.95|32822.95|32830.01|32830.01|32830.01|32830.01|32822.95|32822.95|0
1631694770000|2021-09-15 08:32:50|32837.06|32837.06|32839.41|32839.41|32839.41|32839.41|32837.06|32837.06|0
1631694780000|2021-09-15 08:33:00|32834.71|32834.71|32834.71|32834.71|32834.71|32834.71|32834.71|32834.71|0
1631694820000|2021-09-15 08:33:40|32823|32823|32823|32823|32823|32823|32823|32823|0
1631694840000|2021-09-15 08:34:00|32816.24|32816.24|32822.1|32822.1|32822.1|32822.1|32816.24|32816.24|0
1631694850000|2021-09-15 08:34:10|32833.81|32833.81|32833.81|32833.81|32833.81|32833.81|32833.81|32833.81|0
1631694960000|2021-09-15 08:36:00|32839.67|32839.67|32845.53|32845.53|32845.53|32845.53|32839.67|32839.67|0
1631695070000|2021-09-15 08:37:50|32827.95|32827.95|32827.95|32827.95|32827.95|32827.95|32827.95|32827.95|0
1631695130000|2021-09-15 08:38:50|32863.1|32863.1|32863.1|32863.1|32863.1|32863.1|32863.1|32863.1|0
1631695140000|2021-09-15 08:39:00|32872.5|32872.5|32874.85|32874.85|32874.85|32874.85|32872.5|32872.5|0
1631695160000|2021-09-15 08:39:20|32895.12|32895.12|32906.83|32906.83|32906.83|32906.83|32895.12|32895.12|0
1631695200000|2021-09-15 08:40:00|32918.55|32918.55|32924.41|32924.41|32924.41|32924.41|32918.55|32918.55|0
1631695270000|2021-09-15 08:41:10|32918.55|32918.55|32924.41|32924.41|32924.41|32924.41|32918.55|32918.55|0
1631695640000|2021-09-15 08:47:20|32922.05|32922.05|32924.41|32924.41|32924.41|32924.41|32922.05|32922.05|0
1631695660000|2021-09-15 08:47:40|32929.11|32929.11|32910.3|32910.3|32931.46|32931.46|32910.3|32910.3|0
1631695680000|2021-09-15 08:48:00|32898.58|32898.58|32898.58|32898.58|32898.58|32898.58|32898.58|32898.58|0
1631695700000|2021-09-15 08:48:20|32904.44|32904.44|32904.44|32904.44|32904.44|32904.44|32904.44|32904.44|0
1631695730000|2021-09-15 08:48:50|32909.14|32909.14|32909.14|32909.14|32909.14|32909.14|32909.14|32909.14|0
1631695750000|2021-09-15 08:49:10|32911.5|32911.5|32909.14|32909.14|32911.5|32911.5|32909.14|32909.14|0
1631695870000|2021-09-15 08:51:10|32915|32915|32938.43|32938.43|32938.43|32938.43|32915|32915|0
1631695930000|2021-09-15 08:52:10|32926.72|32926.72|32926.72|32926.72|32926.72|32926.72|32926.72|32926.72|0
1631696040000|2021-09-15 08:54:00|32922.01|32922.01|32914.96|32914.96|32922.01|32922.01|32914.96|32914.96|0
1631696070000|2021-09-15 08:54:30|32909.1|32909.1|32909.1|32909.1|32914.96|32914.96|32909.1|32909.1|0
1631696170000|2021-09-15 08:56:10|32920.82|32920.82|32914.96|32914.96|32920.82|32920.82|32914.96|32914.96|0
1631696220000|2021-09-15 08:57:00|32909.1|32909.1|32909.1|32909.1|32909.1|32909.1|32909.1|32909.1|0
1631696310000|2021-09-15 08:58:30|32904.4|32904.4|32904.4|32904.4|32904.4|32904.4|32904.4|32904.4|0
1631696340000|2021-09-15 08:59:00|32927.83|32927.83|32939.54|32939.54|32939.54|32939.54|32927.83|32927.83|0
1631696360000|2021-09-15 08:59:20|32926.03|32926.03|32926.03|32926.03|32926.03|32926.03|32926.03|32926.03|0
1631696370000|2021-09-15 08:59:30|32921.33|32921.33|32909.87|32909.87|32921.33|32921.33|32909.87|32909.87|0
1631696430000|2021-09-15 09:00:30|32916.63|32916.63|32934.2|32934.2|32934.2|32934.2|32916.63|32916.63|0
1631696530000|2021-09-15 09:02:10|32910.77|32910.77|32910.77|32910.77|32910.77|32910.77|32910.77|32910.77|0
1631696560000|2021-09-15 09:02:40|32904.91|32904.91|32909.62|32909.62|32909.62|32909.62|32904.91|32904.91|0
1631696580000|2021-09-15 09:03:00|32897.9|32897.9|32897.9|32897.9|32897.9|32897.9|32897.9|32897.9|0
1631696710000|2021-09-15 09:05:10|32909.62|32909.62|32897.9|32897.9|32909.62|32909.62|32897.9|32897.9|0
1631696740000|2021-09-15 09:05:40|32880.33|32880.33|32886.19|32886.19|32886.19|32886.19|32874.47|32874.47|0
1631696760000|2021-09-15 09:06:00|32879.43|32879.43|32872.68|32872.68|32879.43|32879.43|32872.68|32872.68|0
1631696790000|2021-09-15 09:06:30|32866.82|32866.82|32866.82|32866.82|32866.82|32866.82|32866.82|32866.82|0
1631696970000|2021-09-15 09:09:30|32860.96|32860.96|32860.96|32860.96|32860.96|32860.96|32860.96|32860.96|0
1631697020000|2021-09-15 09:10:20|32866.82|32866.82|32860.96|32860.96|32866.82|32866.82|32860.96|32860.96|0
1631697120000|2021-09-15 09:12:00|32866.82|32866.82|32866.82|32866.82|32866.82|32866.82|32866.82|32866.82|0
1631697130000|2021-09-15 09:12:10|32872.68|32872.68|32872.68|32872.68|32872.68|32872.68|32872.68|32872.68|0
1631697140000|2021-09-15 09:12:20|32878.53|32878.53|32860.96|32860.96|32878.53|32878.53|32860.96|32860.96|0
1631697150000|2021-09-15 09:12:30|32855.1|32855.1|32855.1|32855.1|32855.1|32855.1|32855.1|32855.1|0
1631697160000|2021-09-15 09:12:40|32866.82|32866.82|32866.82|32866.82|32866.82|32866.82|32866.82|32866.82|0
1631697170000|2021-09-15 09:12:50|32872.68|32872.68|32878.53|32878.53|32878.53|32878.53|32872.68|32872.68|0
1631697200000|2021-09-15 09:13:20|32872.68|32872.68|32878.53|32878.53|32878.53|32878.53|32872.68|32872.68|0
1631697270000|2021-09-15 09:14:30|32866.82|32866.82|32866.82|32866.82|32866.82|32866.82|32860.96|32860.96|0
1631697280000|2021-09-15 09:14:40|32855.1|32855.1|32849.25|32849.25|32855.1|32855.1|32849.25|32849.25|0
1631697290000|2021-09-15 09:14:50|32843.39|32843.39|32843.39|32843.39|32843.39|32843.39|32843.39|32843.39|0
1631697300000|2021-09-15 09:15:00|32848.09|32848.09|32836.38|32836.38|32848.09|32848.09|32830.52|32830.52|0
1631697360000|2021-09-15 09:16:00|32838.73|32838.73|32827.01|32827.01|32838.73|32838.73|32827.01|32827.01|0
1631697370000|2021-09-15 09:16:10|32850.44|32850.44|32862.16|32862.16|32873.87|32873.87|32850.44|32850.44|0
1631697400000|2021-09-15 09:16:40|32864.51|32864.51|32880.93|32880.93|32880.93|32880.93|32864.51|32864.51|0
1631697430000|2021-09-15 09:17:10|32857.5|32857.5|32850.44|32850.44|32857.5|32857.5|32850.44|32850.44|0
1631697440000|2021-09-15 09:17:20|32852.79|32852.79|32859.85|32859.85|32859.85|32859.85|32852.79|32852.79|0
1631697560000|2021-09-15 09:19:20|32853.99|32853.99|32836.42|32836.42|32853.99|32853.99|32836.42|32836.42|0
1631697570000|2021-09-15 09:19:30|32830.56|32830.56|32830.56|32830.56|32830.56|32830.56|32830.56|32830.56|0
1631697590000|2021-09-15 09:19:50|32848.13|32848.13|32842.28|32842.28|32848.13|32848.13|32842.28|32842.28|0
1631697690000|2021-09-15 09:21:30|32865.71|32865.71|32865.71|32865.71|32865.71|32865.71|32865.71|32865.71|0
1631697710000|2021-09-15 09:21:50|32863.35|32863.35|32863.35|32863.35|32863.35|32863.35|32863.35|32863.35|0
1631697810000|2021-09-15 09:23:30|32845.78|32845.78|32845.78|32845.78|32845.78|32845.78|32845.78|32845.78|0
1631697840000|2021-09-15 09:24:00|32839.03|32839.03|32839.03|32839.03|32839.03|32839.03|32839.03|32839.03|0
1631697860000|2021-09-15 09:24:20|32827.31|32827.31|32827.31|32827.31|32827.31|32827.31|32827.31|32827.31|0
1631697880000|2021-09-15 09:24:40|32821.46|32821.46|32821.46|32821.46|32821.46|32821.46|32821.46|32821.46|0
1631697920000|2021-09-15 09:25:20|32833.21|32833.21|32830.86|32830.86|32833.21|32833.21|32823.81|32823.81|0
1631697940000|2021-09-15 09:25:40|32833.21|32833.21|32833.21|32833.21|32833.21|32833.21|32833.21|32833.21|0
1631697960000|2021-09-15 09:26:00|32809.78|32809.78|32821.5|32821.5|32821.5|32821.5|32809.78|32809.78|0
1631697970000|2021-09-15 09:26:10|32844.93|32844.93|32844.93|32844.93|32844.93|32844.93|32844.93|32844.93|0
1631697990000|2021-09-15 09:26:30|32839.07|32839.07|32839.07|32839.07|32839.07|32839.07|32839.07|32839.07|0
1631698020000|2021-09-15 09:27:00|32821.5|32821.5|32827.35|32827.35|32827.35|32827.35|32821.5|32821.5|0
1631698050000|2021-09-15 09:27:30|32829.71|32829.71|32829.71|32829.71|32829.71|32829.71|32829.71|32829.71|0
1631698090000|2021-09-15 09:28:10|32836.46|32836.46|32838.81|32838.81|32838.81|32838.81|32831.76|32831.76|0
1631698130000|2021-09-15 09:28:50|32841.16|32841.16|32841.16|32841.16|32841.16|32841.16|32841.16|32841.16|0
1631698360000|2021-09-15 09:32:40|32852.88|32852.88|32835.31|32835.31|32852.88|32852.88|32835.31|32835.31|0
1631698380000|2021-09-15 09:33:00|32847.02|32847.02|32847.02|32847.02|32847.02|32847.02|32847.02|32847.02|0
1631698430000|2021-09-15 09:33:50|32839.97|32839.97|32839.97|32839.97|32839.97|32839.97|32839.97|32839.97|0
1631698450000|2021-09-15 09:34:10|32851.68|32851.68|32857.54|32857.54|32857.54|32857.54|32851.68|32851.68|0
1631698470000|2021-09-15 09:34:30|32863.4|32863.4|32863.4|32863.4|32863.4|32863.4|32863.4|32863.4|0
1631698540000|2021-09-15 09:35:40|32857.54|32857.54|32857.54|32857.54|32857.54|32857.54|32857.54|32857.54|0
1631698590000|2021-09-15 09:36:30|32845.82|32845.82|32845.82|32845.82|32845.82|32845.82|32845.82|32845.82|0
1631698630000|2021-09-15 09:37:10|32851.68|32851.68|32851.68|32851.68|32851.68|32851.68|32851.68|32851.68|0
1631698680000|2021-09-15 09:38:00|32844.93|32844.93|32838.17|32838.17|32844.93|32844.93|32838.17|32838.17|0
1631698720000|2021-09-15 09:38:40|32844.03|32844.03|32844.03|32844.03|32844.03|32844.03|32844.03|32844.03|0
1631698750000|2021-09-15 09:39:10|32848.73|32848.73|32853.43|32853.43|32853.43|32853.43|32848.73|32848.73|0
1631698790000|2021-09-15 09:39:50|32865.15|32865.15|32865.15|32865.15|32865.15|32865.15|32865.15|32865.15|0
1631698840000|2021-09-15 09:40:40|32859.29|32859.29|32859.29|32859.29|32859.29|32859.29|32859.29|32859.29|0
1631698870000|2021-09-15 09:41:10|32853.43|32853.43|32853.43|32853.43|32853.43|32853.43|32853.43|32853.43|0
1631698910000|2021-09-15 09:41:50|32859.29|32859.29|32859.29|32859.29|32859.29|32859.29|32859.29|32859.29|0
1631698920000|2021-09-15 09:42:00|32830|32830|32847.57|32847.57|32847.57|32847.57|32830|32830|0
1631698930000|2021-09-15 09:42:10|32841.72|32841.72|32841.72|32841.72|32841.72|32841.72|32841.72|32841.72|0
1631698970000|2021-09-15 09:42:50|32846.42|32846.42|32846.42|32846.42|32846.42|32846.42|32846.42|32846.42|0
1631699000000|2021-09-15 09:43:20|32840.56|32840.56|32840.56|32840.56|32840.56|32840.56|32840.56|32840.56|0
1631699040000|2021-09-15 09:44:00|32834.71|32834.71|32834.71|32834.71|32834.71|32834.71|32834.71|32834.71|0
1631699050000|2021-09-15 09:44:10|32828.85|32828.85|32828.85|32828.85|32828.85|32828.85|32828.85|32828.85|0
1631699060000|2021-09-15 09:44:20|32834.71|32834.71|32834.71|32834.71|32834.71|32834.71|32834.71|32834.71|0
1631699120000|2021-09-15 09:45:20|32822.99|32822.99|32822.99|32822.99|32822.99|32822.99|32822.99|32822.99|0
1631699150000|2021-09-15 09:45:50|32817.13|32817.13|32817.13|32817.13|32817.13|32817.13|32817.13|32817.13|0
1631699160000|2021-09-15 09:46:00|32811.28|32811.28|32811.28|32811.28|32811.28|32811.28|32811.28|32811.28|0
1631699200000|2021-09-15 09:46:40|32822.99|32822.99|32822.99|32822.99|32822.99|32822.99|32822.99|32822.99|0
1631699230000|2021-09-15 09:47:10|32815.94|32815.94|32815.94|32815.94|32815.94|32815.94|32815.94|32815.94|0
1631699290000|2021-09-15 09:48:10|32811.24|32811.24|32811.24|32811.24|32811.24|32811.24|32811.24|32811.24|0
1631699320000|2021-09-15 09:48:40|32815.94|32815.94|32833.51|32833.51|32833.51|32833.51|32815.94|32815.94|0
1631699340000|2021-09-15 09:49:00|32840.26|32840.26|32847.02|32847.02|32847.02|32847.02|32840.26|32840.26|0
1631699430000|2021-09-15 09:50:30|32835.31|32835.31|32835.31|32835.31|32835.31|32835.31|32835.31|32835.31|0
1631699530000|2021-09-15 09:52:10|32830.6|32830.6|32830.6|32830.6|32830.6|32830.6|32830.6|32830.6|0
1631699610000|2021-09-15 09:53:30|32836.46|32836.46|32836.46|32836.46|32836.46|32836.46|32836.46|32836.46|0
1631699620000|2021-09-15 09:53:40|32824.75|32824.75|32824.75|32824.75|32824.75|32824.75|32824.75|32824.75|0
1631699930000|2021-09-15 09:58:50|32817.69|32817.69|32817.69|32817.69|32817.69|32817.69|32817.69|32817.69|0
1631699950000|2021-09-15 09:59:10|32810.64|32810.64|32810.64|32810.64|32810.64|32810.64|32810.64|32810.64|0
1631699990000|2021-09-15 09:59:50|32808.29|32808.29|32808.29|32808.29|32808.29|32808.29|32808.29|32808.29|0
1631700040000|2021-09-15 10:00:40|32802.43|32802.43|32802.43|32802.43|32802.43|32802.43|32802.43|32802.43|0
1631700050000|2021-09-15 10:00:50|32796.57|32796.57|32794.22|32794.22|32796.57|32796.57|32794.22|32794.22|0
1631700140000|2021-09-15 10:02:20|32788.37|32788.37|32788.37|32788.37|32788.37|32788.37|32788.37|32788.37|0
1631700220000|2021-09-15 10:03:40|32786.01|32786.01|32790.72|32790.72|32790.72|32790.72|32786.01|32786.01|0
1631700320000|2021-09-15 10:05:20|32796.57|32796.57|32790.72|32790.72|32796.57|32796.57|32790.72|32790.72|0
1631700330000|2021-09-15 10:05:30|32796.57|32796.57|32796.57|32796.57|32796.57|32796.57|32796.57|32796.57|0
1631700390000|2021-09-15 10:06:30|32790.72|32790.72|32790.72|32790.72|32790.72|32790.72|32790.72|32790.72|0
1631700460000|2021-09-15 10:07:40|32779|32779|32767.29|32767.29|32779|32779|32767.29|32767.29|0
1631700500000|2021-09-15 10:08:20|32761.43|32761.43|32761.43|32761.43|32761.43|32761.43|32761.43|32761.43|0
1631700530000|2021-09-15 10:08:50|32755.57|32755.57|32755.57|32755.57|32755.57|32755.57|32755.57|32755.57|0
1631700540000|2021-09-15 10:09:00|32749.72|32749.72|32749.72|32749.72|32749.72|32749.72|32749.72|32749.72|0
1631700600000|2021-09-15 10:10:00|32738|32738|32738|32738|32738|32738|32738|32738|0
1631700620000|2021-09-15 10:10:20|32726.29|32726.29|32720.43|32720.43|32732.14|32732.14|32720.43|32720.43|0
1631700630000|2021-09-15 10:10:30|32714.57|32714.57|32714.57|32714.57|32714.57|32714.57|32714.57|32714.57|0
1631700640000|2021-09-15 10:10:40|32712.22|32712.22|32712.22|32712.22|32712.22|32712.22|32712.22|32712.22|0
1631700650000|2021-09-15 10:10:50|32709.87|32709.87|32692.3|32692.3|32709.87|32709.87|32692.3|32692.3|0
1631700660000|2021-09-15 10:11:00|32680.58|32680.58|32680.58|32680.58|32680.58|32680.58|32680.58|32680.58|0
1631700670000|2021-09-15 10:11:10|32686.44|32686.44|32686.44|32686.44|32686.44|32686.44|32686.44|32686.44|0
1631700710000|2021-09-15 10:11:50|32692.3|32692.3|32686.44|32686.44|32692.3|32692.3|32686.44|32686.44|0
1631700730000|2021-09-15 10:12:10|32692.3|32692.3|32680.58|32680.58|32692.3|32692.3|32680.58|32680.58|0
1631700890000|2021-09-15 10:14:50|32674.73|32674.73|32674.73|32674.73|32674.73|32674.73|32674.73|32674.73|0
1631700900000|2021-09-15 10:15:00|32680.58|32680.58|32674.73|32674.73|32680.58|32680.58|32674.73|32674.73|0
1631700910000|2021-09-15 10:15:10|32670.02|32670.02|32667.67|32667.67|32670.02|32670.02|32667.67|32667.67|0
1631700920000|2021-09-15 10:15:20|32673.53|32673.53|32679.39|32679.39|32679.39|32679.39|32673.53|32673.53|0
1631700980000|2021-09-15 10:16:20|32672.33|32672.33|32679.39|32679.39|32679.39|32679.39|32672.33|32672.33|0
1631701040000|2021-09-15 10:17:20|32650.1|32650.1|32650.1|32650.1|32650.1|32650.1|32650.1|32650.1|0
1631701110000|2021-09-15 10:18:30|32655.96|32655.96|32650.1|32650.1|32655.96|32655.96|32650.1|32650.1|0
1631701150000|2021-09-15 10:19:10|32661.82|32661.82|32644.24|32644.24|32661.82|32661.82|32644.24|32644.24|0
1631701250000|2021-09-15 10:20:50|32639.54|32639.54|32639.54|32639.54|32639.54|32639.54|32639.54|32639.54|0
1631701270000|2021-09-15 10:21:10|32645.4|32645.4|32645.4|32645.4|32645.4|32645.4|32645.4|32645.4|0
1631701310000|2021-09-15 10:21:50|32633.68|32633.68|32633.68|32633.68|32633.68|32633.68|32633.68|32633.68|0
1631701320000|2021-09-15 10:22:00|32639.54|32639.54|32639.54|32639.54|32639.54|32639.54|32639.54|32639.54|0
1631701360000|2021-09-15 10:22:40|32645.4|32645.4|32680.54|32680.54|32680.54|32680.54|32645.4|32645.4|0
1631701390000|2021-09-15 10:23:10|32678.19|32678.19|32678.19|32678.19|32678.19|32678.19|32678.19|32678.19|0
1631701410000|2021-09-15 10:23:30|32672.33|32672.33|32672.33|32672.33|32672.33|32672.33|32672.33|32672.33|0
1631701430000|2021-09-15 10:23:50|32660.62|32660.62|32660.62|32660.62|32660.62|32660.62|32660.62|32660.62|0
1631701450000|2021-09-15 10:24:10|32666.48|32666.48|32666.48|32666.48|32666.48|32666.48|32666.48|32666.48|0
1631701460000|2021-09-15 10:24:20|32654.76|32654.76|32654.76|32654.76|32654.76|32654.76|32654.76|32654.76|0
1631701470000|2021-09-15 10:24:30|32648.91|32648.91|32648.91|32648.91|32648.91|32648.91|32648.91|32648.91|0
1631701510000|2021-09-15 10:25:10|32644.2|32644.2|32644.2|32644.2|32644.2|32644.2|32644.2|32644.2|0
1631701620000|2021-09-15 10:27:00|32650.06|32650.06|32661.77|32661.77|32661.77|32661.77|32650.06|32650.06|0
1631701670000|2021-09-15 10:27:50|32650.06|32650.06|32650.06|32650.06|32650.06|32650.06|32650.06|32650.06|0
1631701690000|2021-09-15 10:28:10|32647.71|32647.71|32647.71|32647.71|32647.71|32647.71|32647.71|32647.71|0
1631701760000|2021-09-15 10:29:20|32653.57|32653.57|32653.57|32653.57|32653.57|32653.57|32653.57|32653.57|0
1631701770000|2021-09-15 10:29:30|32659.42|32659.42|32650.06|32650.06|32659.42|32659.42|32650.06|32650.06|0
1631701780000|2021-09-15 10:29:40|32645.36|32645.36|32645.36|32645.36|32645.36|32645.36|32645.36|32645.36|0
1631701810000|2021-09-15 10:30:10|32643.01|32643.01|32640.66|32640.66|32643.01|32643.01|32640.66|32640.66|0
1631701830000|2021-09-15 10:30:30|32646.51|32646.51|32646.51|32646.51|32648.86|32648.86|32644.16|32644.16|0
1631701840000|2021-09-15 10:30:40|32644.16|32644.16|32655.88|32655.88|32655.88|32655.88|32644.16|32644.16|0
1631701850000|2021-09-15 10:30:50|32673.45|32673.45|32650.02|32650.02|32673.45|32673.45|32650.02|32650.02|0
1631701930000|2021-09-15 10:32:10|32647.67|32647.67|32645.32|32645.32|32647.67|32647.67|32645.32|32645.32|0
1631701980000|2021-09-15 10:33:00|32633.6|32633.6|32633.6|32633.6|32633.6|32633.6|32633.6|32633.6|0
1631701990000|2021-09-15 10:33:10|32627.74|32627.74|32627.74|32627.74|32627.74|32627.74|32627.74|32627.74|0
1631702000000|2021-09-15 10:33:20|32623.04|32623.04|32623.04|32623.04|32623.04|32623.04|32623.04|32623.04|0
1631702010000|2021-09-15 10:33:30|32611.33|32611.33|32611.33|32611.33|32611.33|32611.33|32611.33|32611.33|0
1631702040000|2021-09-15 10:34:00|32605.47|32605.47|32605.47|32605.47|32605.47|32605.47|32605.47|32605.47|0
1631702120000|2021-09-15 10:35:20|32610.17|32610.17|32610.17|32610.17|32610.17|32610.17|32610.17|32610.17|0
1631702230000|2021-09-15 10:37:10|32607.82|32607.82|32607.82|32607.82|32607.82|32607.82|32607.82|32607.82|0
1631702360000|2021-09-15 10:39:20|32605.47|32605.47|32599.61|32599.61|32605.47|32605.47|32599.61|32599.61|0
1631702370000|2021-09-15 10:39:30|32597.26|32597.26|32597.26|32597.26|32597.26|32597.26|32597.26|32597.26|0
1631702380000|2021-09-15 10:39:40|32592.56|32592.56|32594.91|32594.91|32594.91|32594.91|32592.56|32592.56|0
1631702390000|2021-09-15 10:39:50|32590.21|32590.21|32587.86|32587.86|32590.21|32590.21|32587.86|32587.86|0
1631702430000|2021-09-15 10:40:30|32590.21|32590.21|32599.61|32599.61|32599.61|32599.61|32590.21|32590.21|0
1631702440000|2021-09-15 10:40:40|32597.26|32597.26|32597.26|32597.26|32597.26|32597.26|32597.26|32597.26|0
1631702450000|2021-09-15 10:40:50|32592.56|32592.56|32594.91|32594.91|32594.91|32594.91|32592.56|32592.56|0
1631702460000|2021-09-15 10:41:00|32592.56|32592.56|32594.91|32594.91|32594.91|32594.91|32590.21|32590.21|0
1631702620000|2021-09-15 10:43:40|32577.34|32577.34|32565.62|32565.62|32577.34|32577.34|32565.62|32565.62|0
1631702630000|2021-09-15 10:43:50|32571.48|32571.48|32565.62|32565.62|32571.48|32571.48|32559.77|32559.77|0
1631702660000|2021-09-15 10:44:20|32553.91|32553.91|32553.91|32553.91|32553.91|32553.91|32553.91|32553.91|0
1631702700000|2021-09-15 10:45:00|32533.64|32533.64|32547.15|32547.15|32547.15|32547.15|32533.64|32533.64|0
1631702720000|2021-09-15 10:45:20|32558.91|32558.91|32558.91|32558.91|32558.91|32558.91|32558.91|32558.91|0
1631702860000|2021-09-15 10:47:40|32545.4|32545.4|32545.4|32545.4|32545.4|32545.4|32545.4|32545.4|0
1631702880000|2021-09-15 10:48:00|32538.64|32538.64|32536.29|32536.29|32538.64|32538.64|32536.29|32536.29|0
1631702890000|2021-09-15 10:48:10|32533.94|32533.94|32533.94|32533.94|32533.94|32533.94|32533.94|32533.94|0
1631702950000|2021-09-15 10:49:10|32536.29|32536.29|32536.29|32536.29|32536.29|32536.29|32536.29|32536.29|0
1631702960000|2021-09-15 10:49:20|32529.54|32529.54|32522.78|32522.78|32529.54|32529.54|32522.78|32522.78|0
1631703140000|2021-09-15 10:52:20|32525.13|32525.13|32525.13|32525.13|32525.13|32525.13|32525.13|32525.13|0
1631703210000|2021-09-15 10:53:30|32519.28|32519.28|32519.28|32519.28|32525.13|32525.13|32519.28|32519.28|0
1631703220000|2021-09-15 10:53:40|32513.42|32513.42|32507.56|32507.56|32513.42|32513.42|32507.56|32507.56|0
1631703240000|2021-09-15 10:54:00|32513.42|32513.42|32507.56|32507.56|32513.42|32513.42|32507.56|32507.56|0
1631703250000|2021-09-15 10:54:10|32513.42|32513.42|32505.21|32505.21|32516.92|32516.92|32505.21|32505.21|0
1631703270000|2021-09-15 10:54:30|32511.07|32511.07|32511.07|32511.07|32511.07|32511.07|32511.07|32511.07|0
1631703320000|2021-09-15 10:55:20|32540.35|32540.35|32516.92|32516.92|32540.35|32540.35|32516.92|32516.92|0
1631703360000|2021-09-15 10:56:00|32511.07|32511.07|32511.07|32511.07|32511.07|32511.07|32511.07|32511.07|0
1631703370000|2021-09-15 10:56:10|32505.21|32505.21|32505.21|32505.21|32505.21|32505.21|32505.21|32505.21|0
1631703430000|2021-09-15 10:57:10|32502.86|32502.86|32502.86|32502.86|32502.86|32502.86|32502.86|32502.86|0
1631703470000|2021-09-15 10:57:50|32497|32497|32497|32497|32497|32497|32497|32497|0
1631703490000|2021-09-15 10:58:10|32502.86|32502.86|32497|32497|32502.86|32502.86|32497|32497|0
1631703600000|2021-09-15 11:00:00|32502.86|32502.86|32491.14|32491.14|32502.86|32502.86|32491.14|32491.14|0
1631703640000|2021-09-15 11:00:40|32493.5|32493.5|32493.5|32493.5|32493.5|32493.5|32493.5|32493.5|0
1631703650000|2021-09-15 11:00:50|32495.85|32495.85|32495.85|32495.85|32495.85|32495.85|32495.85|32495.85|0
1631703750000|2021-09-15 11:02:30|32507.56|32507.56|32507.56|32507.56|32507.56|32507.56|32507.56|32507.56|0
1631703760000|2021-09-15 11:02:40|32501.7|32501.7|32501.7|32501.7|32501.7|32501.7|32501.7|32501.7|0
1631703780000|2021-09-15 11:03:00|32495.85|32495.85|32495.85|32495.85|32495.85|32495.85|32495.85|32495.85|0
1631703890000|2021-09-15 11:04:50|32500.55|32500.55|32501.7|32501.7|32501.7|32501.7|32495.85|32495.85|0
1631703900000|2021-09-15 11:05:00|32495.85|32495.85|32484.13|32484.13|32495.85|32495.85|32484.13|32484.13|0
1631703910000|2021-09-15 11:05:10|32472.42|32472.42|32472.42|32472.42|32472.42|32472.42|32472.42|32472.42|0
1631703940000|2021-09-15 11:05:40|32478.28|32478.28|32478.28|32478.28|32478.28|32478.28|32478.28|32478.28|0
1631703950000|2021-09-15 11:05:50|32480.63|32480.63|32478.28|32478.28|32480.63|32480.63|32478.28|32478.28|0
1631703960000|2021-09-15 11:06:00|32484.13|32484.13|32495.85|32495.85|32495.85|32495.85|32484.13|32484.13|0
1631703970000|2021-09-15 11:06:10|32489.99|32489.99|32489.99|32489.99|32489.99|32489.99|32489.99|32489.99|0
1631703990000|2021-09-15 11:06:30|32499.39|32499.39|32501.75|32501.75|32501.75|32501.75|32494.69|32494.69|0
1631704000000|2021-09-15 11:06:40|32495.89|32495.89|32495.89|32495.89|32495.89|32495.89|32495.89|32495.89|0
1631704020000|2021-09-15 11:07:00|32507.6|32507.6|32527.53|32527.53|32527.53|32527.53|32507.6|32507.6|0
1631704030000|2021-09-15 11:07:10|32529.88|32529.88|32529.88|32529.88|32529.88|32529.88|32529.88|32529.88|0
1631704090000|2021-09-15 11:08:10|32532.23|32532.23|32532.23|32532.23|32532.23|32532.23|32532.23|32532.23|0
1631704100000|2021-09-15 11:08:20|32534.58|32534.58|32534.58|32534.58|32534.58|32534.58|32534.58|32534.58|0
1631704120000|2021-09-15 11:08:40|32539.28|32539.28|32539.28|32539.28|32539.28|32539.28|32539.28|32539.28|0
1631704140000|2021-09-15 11:09:00|32533.42|32533.42|32533.42|32533.42|32533.42|32533.42|32533.42|32533.42|0
1631704200000|2021-09-15 11:10:00|32540.18|32540.18|32540.18|32540.18|32540.18|32540.18|32540.18|32540.18|0
1631704250000|2021-09-15 11:10:50|32546.04|32546.04|32563.61|32563.61|32575.32|32575.32|32546.04|32546.04|0
1631704260000|2021-09-15 11:11:00|32551.89|32551.89|32551.89|32551.89|32551.89|32551.89|32551.89|32551.89|0
1631704290000|2021-09-15 11:11:30|32545.14|32545.14|32545.14|32545.14|32545.14|32545.14|32545.14|32545.14|0
1631704410000|2021-09-15 11:13:30|32527.57|32527.57|32529.92|32529.92|32529.92|32529.92|32527.57|32527.57|0
1631704440000|2021-09-15 11:14:00|32518.2|32518.2|32518.2|32518.2|32518.2|32518.2|32518.2|32518.2|0
1631704560000|2021-09-15 11:16:00|32515.85|32515.85|32515.85|32515.85|32515.85|32515.85|32515.85|32515.85|0
1631704660000|2021-09-15 11:17:40|32510|32510|32510|32510|32510|32510|32510|32510|0
1631704730000|2021-09-15 11:18:50|32504.14|32504.14|32504.14|32504.14|32504.14|32504.14|32504.14|32504.14|0
1631704740000|2021-09-15 11:19:00|32501.79|32501.79|32497.09|32497.09|32501.79|32501.79|32497.09|32497.09|0
1631704770000|2021-09-15 11:19:30|32508.8|32508.8|32508.8|32508.8|32508.8|32508.8|32508.8|32508.8|0
1631704910000|2021-09-15 11:21:50|32526.37|32526.37|32520.51|32520.51|32526.37|32526.37|32520.51|32520.51|0
1631704970000|2021-09-15 11:22:50|32514.66|32514.66|32514.66|32514.66|32514.66|32514.66|32514.66|32514.66|0
1631704980000|2021-09-15 11:23:00|32508.8|32508.8|32497.09|32497.09|32508.8|32508.8|32497.09|32497.09|0
1631704990000|2021-09-15 11:23:10|32502.94|32502.94|32502.94|32502.94|32502.94|32502.94|32502.94|32502.94|0
1631705010000|2021-09-15 11:23:30|32491.23|32491.23|32491.23|32491.23|32491.23|32491.23|32491.23|32491.23|0
1631705020000|2021-09-15 11:23:40|32485.37|32485.37|32485.37|32485.37|32485.37|32485.37|32485.37|32485.37|0
1631705050000|2021-09-15 11:24:10|32497.09|32497.09|32479.51|32479.51|32497.09|32497.09|32479.51|32479.51|0
1631705060000|2021-09-15 11:24:20|32491.23|32491.23|32491.23|32491.23|32491.23|32491.23|32491.23|32491.23|0
1631705100000|2021-09-15 11:25:00|32485.37|32485.37|32491.23|32491.23|32491.23|32491.23|32485.37|32485.37|0
1631705150000|2021-09-15 11:25:50|32488.88|32488.88|32488.88|32488.88|32488.88|32488.88|32488.88|32488.88|0
1631705160000|2021-09-15 11:26:00|32483.02|32483.02|32483.02|32483.02|32483.02|32483.02|32483.02|32483.02|0
1631705230000|2021-09-15 11:27:10|32478.32|32478.32|32480.67|32480.67|32480.67|32480.67|32478.32|32478.32|0
1631705280000|2021-09-15 11:28:00|32486.53|32486.53|32486.53|32486.53|32486.53|32486.53|32486.53|32486.53|0
1631705300000|2021-09-15 11:28:20|32480.67|32480.67|32480.67|32480.67|32480.67|32480.67|32480.67|32480.67|0
1631705350000|2021-09-15 11:29:10|32478.32|32478.32|32478.32|32478.32|32478.32|32478.32|32478.32|32478.32|0
1631705400000|2021-09-15 11:30:00|32484.17|32484.17|32484.17|32484.17|32484.17|32484.17|32484.17|32484.17|0
1631705610000|2021-09-15 11:33:30|32472.46|32472.46|32472.46|32472.46|32472.46|32472.46|32472.46|32472.46|0
1631705730000|2021-09-15 11:35:30|32466.6|32466.6|32460.75|32460.75|32466.6|32466.6|32460.75|32460.75|0
1631705750000|2021-09-15 11:35:50|32454.89|32454.89|32454.89|32454.89|32454.89|32454.89|32454.89|32454.89|0
1631705760000|2021-09-15 11:36:00|32460.75|32460.75|32460.75|32460.75|32460.75|32460.75|32460.75|32460.75|0
1631705930000|2021-09-15 11:38:50|32431.46|32431.46|32431.46|32431.46|32431.46|32431.46|32431.46|32431.46|0
1631705960000|2021-09-15 11:39:20|32443.17|32443.17|32484.17|32484.17|32484.17|32484.17|32443.17|32443.17|0
1631706060000|2021-09-15 11:41:00|32466.6|32466.6|32466.6|32466.6|32466.6|32466.6|32466.6|32466.6|0
1631706340000|2021-09-15 11:45:40|32464.25|32464.25|32464.25|32464.25|32464.25|32464.25|32464.25|32464.25|0
1631706360000|2021-09-15 11:46:00|32458.39|32458.39|32458.39|32458.39|32458.39|32458.39|32458.39|32458.39|0
1631706420000|2021-09-15 11:47:00|32460.75|32460.75|32460.75|32460.75|32460.75|32460.75|32460.75|32460.75|0
1631706430000|2021-09-15 11:47:10|32463.1|32463.1|32463.1|32463.1|32463.1|32463.1|32463.1|32463.1|0
1631706460000|2021-09-15 11:47:40|32460.75|32460.75|32447.23|32447.23|32460.75|32460.75|32447.23|32447.23|0
1631706490000|2021-09-15 11:48:10|32453.99|32453.99|32453.99|32453.99|32453.99|32453.99|32453.99|32453.99|0
1631706520000|2021-09-15 11:48:40|32446.94|32446.94|32446.94|32446.94|32446.94|32446.94|32446.94|32446.94|0
1631706550000|2021-09-15 11:49:10|32452.79|32452.79|32464.51|32464.51|32464.51|32464.51|32452.79|32452.79|0
1631706800000|2021-09-15 11:53:20|32466.86|32466.86|32466.86|32466.86|32466.86|32466.86|32466.86|32466.86|0
1631706830000|2021-09-15 11:53:50|32471.56|32471.56|32471.56|32471.56|32471.56|32471.56|32469.21|32469.21|0
1631706840000|2021-09-15 11:54:00|32473.91|32473.91|32469.21|32469.21|32473.91|32473.91|32469.21|32469.21|0
1631706880000|2021-09-15 11:54:40|32475.07|32475.07|32463.35|32463.35|32480.92|32480.92|32463.35|32463.35|0
1631706900000|2021-09-15 11:55:00|32457.5|32457.5|32457.5|32457.5|32457.5|32457.5|32457.5|32457.5|0
1631706940000|2021-09-15 11:55:40|32445.78|32445.78|32445.78|32445.78|32445.78|32445.78|32445.78|32445.78|0
1631707020000|2021-09-15 11:57:00|32451.64|32451.64|32451.64|32451.64|32451.64|32451.64|32451.64|32451.64|0
1631707030000|2021-09-15 11:57:10|32445.78|32445.78|32445.78|32445.78|32445.78|32445.78|32445.78|32445.78|0
1631707040000|2021-09-15 11:57:20|32451.64|32451.64|32451.64|32451.64|32451.64|32451.64|32451.64|32451.64|0
1631707160000|2021-09-15 11:59:20|32457.5|32457.5|32469.21|32469.21|32469.21|32469.21|32457.5|32457.5|0
1631707190000|2021-09-15 11:59:50|32475.07|32475.07|32475.07|32475.07|32475.07|32475.07|32475.07|32475.07|0
1631707210000|2021-09-15 12:00:10|32480.92|32480.92|32475.07|32475.07|32480.92|32480.92|32475.07|32475.07|0
1631707280000|2021-09-15 12:01:20|32472.72|32472.72|32458.65|32458.65|32472.72|32472.72|32458.65|32458.65|0
1631707380000|2021-09-15 12:03:00|32470.37|32470.37|32470.37|32470.37|32470.37|32470.37|32470.37|32470.37|0
1631707440000|2021-09-15 12:04:00|32463.61|32463.61|32463.61|32463.61|32463.61|32463.61|32463.61|32463.61|0
1631707460000|2021-09-15 12:04:20|32450.1|32450.1|32456.85|32456.85|32456.85|32456.85|32450.1|32450.1|0
1631707520000|2021-09-15 12:05:20|32461.56|32461.56|32461.56|32461.56|32461.56|32461.56|32461.56|32461.56|0
1631707590000|2021-09-15 12:06:30|32455.7|32455.7|32455.7|32455.7|32455.7|32455.7|32455.7|32455.7|0
1631707700000|2021-09-15 12:08:20|32448.94|32448.94|32448.94|32448.94|32448.94|32448.94|32448.94|32448.94|0
1631707790000|2021-09-15 12:09:50|32478.23|32478.23|32489.94|32489.94|32495.8|32495.8|32478.23|32478.23|0
1631707830000|2021-09-15 12:10:30|32496.7|32496.7|32496.7|32496.7|32496.7|32496.7|32496.7|32496.7|0
1631707930000|2021-09-15 12:12:10|32502.56|32502.56|32502.56|32502.56|32502.56|32502.56|32502.56|32502.56|0
1631707960000|2021-09-15 12:12:40|32496.7|32496.7|32490.84|32490.84|32496.7|32496.7|32490.84|32490.84|0
1631708040000|2021-09-15 12:14:00|32484.99|32484.99|32473.27|32473.27|32484.99|32484.99|32473.27|32473.27|0
1631708080000|2021-09-15 12:14:40|32466.52|32466.52|32464.16|32464.16|32466.52|32466.52|32464.16|32464.16|0
1631708090000|2021-09-15 12:14:50|32470.92|32470.92|32477.68|32477.68|32477.68|32477.68|32470.92|32470.92|0
1631708110000|2021-09-15 12:15:10|32465.96|32465.96|32477.68|32477.68|32477.68|32477.68|32465.96|32465.96|0
1631708130000|2021-09-15 12:15:30|32465.96|32465.96|32465.96|32465.96|32465.96|32465.96|32465.96|32465.96|0
1631708160000|2021-09-15 12:16:00|32468.31|32468.31|32468.31|32468.31|32468.31|32468.31|32468.31|32468.31|0
1631708190000|2021-09-15 12:16:30|32480.03|32480.03|32491.74|32491.74|32491.74|32491.74|32480.03|32480.03|0
1631708350000|2021-09-15 12:19:10|32509.31|32509.31|32509.31|32509.31|32509.31|32509.31|32509.31|32509.31|0
1631708380000|2021-09-15 12:19:40|32515.17|32515.17|32515.17|32515.17|32515.17|32515.17|32515.17|32515.17|0
1631708410000|2021-09-15 12:20:10|32538.6|32538.6|32550.31|32550.31|32550.31|32550.31|32532.74|32532.74|0
1631708480000|2021-09-15 12:21:20|32573.74|32573.74|32573.74|32573.74|32573.74|32573.74|32573.74|32573.74|0
1631708510000|2021-09-15 12:21:50|32562.03|32562.03|32562.03|32562.03|32562.03|32562.03|32562.03|32562.03|0
1631708540000|2021-09-15 12:22:20|32550.31|32550.31|32550.31|32550.31|32550.31|32550.31|32550.31|32550.31|0
1631708560000|2021-09-15 12:22:40|32538.6|32538.6|32538.6|32538.6|32538.6|32538.6|32538.6|32538.6|0
1631708620000|2021-09-15 12:23:40|32526.88|32526.88|32526.88|32526.88|32526.88|32526.88|32526.88|32526.88|0
1631708670000|2021-09-15 12:24:30|32524.53|32524.53|32524.53|32524.53|32524.53|32524.53|32524.53|32524.53|0
1631708680000|2021-09-15 12:24:40|32506.96|32506.96|32506.96|32506.96|32506.96|32506.96|32506.96|32506.96|0
1631708690000|2021-09-15 12:24:50|32495.25|32495.25|32495.25|32495.25|32495.25|32495.25|32495.25|32495.25|0
1631708700000|2021-09-15 12:25:00|32488.49|32488.49|32488.49|32488.49|32488.49|32488.49|32488.49|32488.49|0
1631708720000|2021-09-15 12:25:20|32476.78|32476.78|32476.78|32476.78|32476.78|32476.78|32476.78|32476.78|0
1631708740000|2021-09-15 12:25:40|32488.49|32488.49|32488.49|32488.49|32488.49|32488.49|32488.49|32488.49|0
1631708750000|2021-09-15 12:25:50|32511.92|32511.92|32511.92|32511.92|32511.92|32511.92|32511.92|32511.92|0
1631708760000|2021-09-15 12:26:00|32494.35|32494.35|32494.35|32494.35|32494.35|32494.35|32494.35|32494.35|0
1631708940000|2021-09-15 12:29:00|32492|32492|32492|32492|32492|32492|32492|32492|0
1631709020000|2021-09-15 12:30:20|32503.71|32503.71|32497.85|32497.85|32503.71|32503.71|32497.85|32497.85|0
1631709140000|2021-09-15 12:32:20|32474.43|32474.43|32474.43|32474.43|32474.43|32474.43|32474.43|32474.43|0
1631709160000|2021-09-15 12:32:40|32468.57|32468.57|32468.57|32468.57|32468.57|32468.57|32468.57|32468.57|0
1631709310000|2021-09-15 12:35:10|32480.28|32480.28|32480.28|32480.28|32480.28|32480.28|32480.28|32480.28|0
1631709330000|2021-09-15 12:35:30|32497.85|32497.85|32497.85|32497.85|32500.21|32500.21|32497.85|32497.85|0
1631709390000|2021-09-15 12:36:30|32491.1|32491.1|32491.1|32491.1|32491.1|32491.1|32491.1|32491.1|0
1631709400000|2021-09-15 12:36:40|32497.85|32497.85|32497.85|32497.85|32497.85|32497.85|32497.85|32497.85|0
1631709420000|2021-09-15 12:37:00|32503.71|32503.71|32509.57|32509.57|32509.57|32509.57|32503.71|32503.71|0
1631709510000|2021-09-15 12:38:30|32503.71|32503.71|32503.71|32503.71|32503.71|32503.71|32503.71|32503.71|0
1631709540000|2021-09-15 12:39:00|32510.47|32510.47|32523.98|32523.98|32523.98|32523.98|32510.47|32510.47|0
1631709570000|2021-09-15 12:39:30|32529.84|32529.84|32529.84|32529.84|32529.84|32529.84|32529.84|32529.84|0
1631709660000|2021-09-15 12:41:00|32535.69|32535.69|32547.41|32547.41|32547.41|32547.41|32535.69|32535.69|0
1631709710000|2021-09-15 12:41:50|32564.98|32564.98|32562.63|32562.63|32564.98|32564.98|32562.63|32562.63|0
1631709770000|2021-09-15 12:42:50|32568.48|32568.48|32562.63|32562.63|32568.48|32568.48|32562.63|32562.63|0
1631709780000|2021-09-15 12:43:00|32550.91|32550.91|32550.91|32550.91|32550.91|32550.91|32550.91|32550.91|0
1631709800000|2021-09-15 12:43:20|32568.48|32568.48|32580.2|32580.2|32580.2|32580.2|32568.48|32568.48|0
1631709850000|2021-09-15 12:44:10|32586.95|32586.95|32586.95|32586.95|32586.95|32586.95|32586.95|32586.95|0
1631709930000|2021-09-15 12:45:30|32581.1|32581.1|32592.81|32592.81|32598.67|32598.67|32581.1|32581.1|0
1631709940000|2021-09-15 12:45:40|32598.67|32598.67|32598.67|32598.67|32598.67|32598.67|32598.67|32598.67|0
1631709980000|2021-09-15 12:46:20|32596.32|32596.32|32596.32|32596.32|32596.32|32596.32|32596.32|32596.32|0
1631710020000|2021-09-15 12:47:00|32590.46|32590.46|32590.46|32590.46|32590.46|32590.46|32590.46|32590.46|0
1631710070000|2021-09-15 12:47:50|32596.32|32596.32|32596.32|32596.32|32596.32|32596.32|32596.32|32596.32|0
1631710080000|2021-09-15 12:48:00|32608.03|32608.03|32608.03|32608.03|32608.03|32608.03|32608.03|32608.03|0
1631710190000|2021-09-15 12:49:50|32596.32|32596.32|32578.75|32578.75|32596.32|32596.32|32578.75|32578.75|0
1631710210000|2021-09-15 12:50:10|32584.6|32584.6|32584.6|32584.6|32584.6|32584.6|32584.6|32584.6|0
1631710230000|2021-09-15 12:50:30|32572.89|32572.89|32572.89|32572.89|32572.89|32572.89|32572.89|32572.89|0
1631710250000|2021-09-15 12:50:50|32567.03|32567.03|32567.03|32567.03|32567.03|32567.03|32567.03|32567.03|0
1631710270000|2021-09-15 12:51:10|32564.68|32564.68|32564.68|32564.68|32564.68|32564.68|32564.68|32564.68|0
1631710350000|2021-09-15 12:52:30|32571.44|32571.44|32571.44|32571.44|32571.44|32571.44|32571.44|32571.44|0
1631710390000|2021-09-15 12:53:10|32564.68|32564.68|32576.4|32576.4|32576.4|32576.4|32564.68|32564.68|0
1631710410000|2021-09-15 12:53:30|32570.54|32570.54|32564.68|32564.68|32570.54|32570.54|32564.68|32564.68|0
1631710460000|2021-09-15 12:54:20|32571.44|32571.44|32571.44|32571.44|32571.44|32571.44|32571.44|32571.44|0
1631710520000|2021-09-15 12:55:20|32565.58|32565.58|32565.58|32565.58|32565.58|32565.58|32565.58|32565.58|0
1631710530000|2021-09-15 12:55:30|32559.72|32559.72|32548.01|32548.01|32559.72|32559.72|32548.01|32548.01|0
1631710560000|2021-09-15 12:56:00|32530.44|32530.44|32530.44|32530.44|32530.44|32530.44|32530.44|32530.44|0
1631710600000|2021-09-15 12:56:40|32518.72|32518.72|32518.72|32518.72|32518.72|32518.72|32518.72|32518.72|0
1631710610000|2021-09-15 12:56:50|32512.86|32512.86|32512.86|32512.86|32512.86|32512.86|32512.86|32512.86|0
1631710650000|2021-09-15 12:57:30|32507.01|32507.01|32507.01|32507.01|32507.01|32507.01|32507.01|32507.01|0
1631710670000|2021-09-15 12:57:50|32495.29|32495.29|32495.29|32495.29|32495.29|32495.29|32495.29|32495.29|0
1631710800000|2021-09-15 13:00:00|32501.15|32501.15|32501.15|32501.15|32501.15|32501.15|32501.15|32501.15|0
1631710810000|2021-09-15 13:00:10|32495.29|32495.29|32495.29|32495.29|32495.29|32495.29|32495.29|32495.29|0
1631710860000|2021-09-15 13:01:00|32489.44|32489.44|32489.44|32489.44|32489.44|32489.44|32489.44|32489.44|0
1631710870000|2021-09-15 13:01:10|32491.79|32491.79|32491.79|32491.79|32491.79|32491.79|32491.79|32491.79|0
1631710880000|2021-09-15 13:01:20|32487.08|32487.08|32487.08|32487.08|32487.08|32487.08|32487.08|32487.08|0
1631710940000|2021-09-15 13:02:20|32492.94|32492.94|32492.94|32492.94|32492.94|32492.94|32492.94|32492.94|0
1631711070000|2021-09-15 13:04:30|32487.08|32487.08|32469.51|32469.51|32487.08|32487.08|32469.51|32469.51|0
1631711100000|2021-09-15 13:05:00|32481.23|32481.23|32469.51|32469.51|32481.23|32481.23|32469.51|32469.51|0
1631711150000|2021-09-15 13:05:50|32475.37|32475.37|32463.66|32463.66|32475.37|32475.37|32463.66|32463.66|0
1631711160000|2021-09-15 13:06:00|32457.8|32457.8|32451.94|32451.94|32457.8|32457.8|32451.94|32451.94|0
1631711320000|2021-09-15 13:08:40|32446.08|32446.08|32446.08|32446.08|32446.08|32446.08|32446.08|32446.08|0
1631711330000|2021-09-15 13:08:50|32457.8|32457.8|32457.8|32457.8|32457.8|32457.8|32457.8|32457.8|0
1631711340000|2021-09-15 13:09:00|32460.15|32460.15|32463.66|32463.66|32463.66|32463.66|32457.8|32457.8|0
1631711360000|2021-09-15 13:09:20|32461.3|32461.3|32461.3|32461.3|32461.3|32461.3|32461.3|32461.3|0
1631711370000|2021-09-15 13:09:30|32456.6|32456.6|32456.6|32456.6|32456.6|32456.6|32456.6|32456.6|0
1631711420000|2021-09-15 13:10:20|32454.25|32454.25|32449.55|32449.55|32454.25|32454.25|32449.55|32449.55|0
1631711430000|2021-09-15 13:10:30|32447.2|32447.2|32447.2|32447.2|32447.2|32447.2|32447.2|32447.2|0
1631711450000|2021-09-15 13:10:50|32449.55|32449.55|32447.2|32447.2|32449.55|32449.55|32447.2|32447.2|0
1631711460000|2021-09-15 13:11:00|32454.25|32454.25|32454.25|32454.25|32454.25|32454.25|32454.25|32454.25|0
1631711470000|2021-09-15 13:11:10|32456.6|32456.6|32456.6|32456.6|32456.6|32456.6|32456.6|32456.6|0
1631711540000|2021-09-15 13:12:20|32454.25|32454.25|32454.25|32454.25|32454.25|32454.25|32454.25|32454.25|0
1631711560000|2021-09-15 13:12:40|32442.54|32442.54|32442.54|32442.54|32442.54|32442.54|32436.68|32436.68|0
1631711660000|2021-09-15 13:14:20|32448.39|32448.39|32460.11|32460.11|32460.11|32460.11|32448.39|32448.39|0
1631711670000|2021-09-15 13:14:30|32462.46|32462.46|32460.11|32460.11|32462.46|32462.46|32460.11|32460.11|0
1631711690000|2021-09-15 13:14:50|32471.82|32471.82|32471.82|32471.82|32471.82|32471.82|32471.82|32471.82|0
1631711710000|2021-09-15 13:15:10|32465.97|32465.97|32465.97|32465.97|32465.97|32465.97|32465.97|32465.97|0
1631711720000|2021-09-15 13:15:20|32461.26|32461.26|32463.61|32463.61|32463.61|32463.61|32461.26|32461.26|0
1631711740000|2021-09-15 13:15:40|32457.76|32457.76|32457.76|32457.76|32457.76|32457.76|32457.76|32457.76|0
1631711820000|2021-09-15 13:17:00|32463.61|32463.61|32469.47|32469.47|32469.47|32469.47|32463.61|32463.61|0
1631711850000|2021-09-15 13:17:30|32475.33|32475.33|32475.33|32475.33|32475.33|32475.33|32475.33|32475.33|0
1631711900000|2021-09-15 13:18:20|32470.63|32470.63|32470.63|32470.63|32470.63|32470.63|32470.63|32470.63|0
1631711960000|2021-09-15 13:19:20|32476.48|32476.48|32476.48|32476.48|32476.48|32476.48|32476.48|32476.48|0
1631712000000|2021-09-15 13:20:00|32464.77|32464.77|32464.77|32464.77|32464.77|32464.77|32464.77|32464.77|0
1631712110000|2021-09-15 13:21:50|32467.12|32467.12|32469.47|32469.47|32469.47|32469.47|32467.12|32467.12|0
1631712120000|2021-09-15 13:22:00|32476.52|32476.52|32470.67|32470.67|32476.52|32476.52|32470.67|32470.67|0
1631712160000|2021-09-15 13:22:40|32468.32|32468.32|32468.32|32468.32|32468.32|32468.32|32468.32|32468.32|0
1631712170000|2021-09-15 13:22:50|32456.6|32456.6|32462.46|32462.46|32462.46|32462.46|32456.6|32456.6|0
1631712250000|2021-09-15 13:24:10|32455.7|32455.7|32455.7|32455.7|32455.7|32455.7|32455.7|32455.7|0
1631712300000|2021-09-15 13:25:00|32461.56|32461.56|32461.56|32461.56|32461.56|32461.56|32461.56|32461.56|0
1631712340000|2021-09-15 13:25:40|32455.7|32455.7|32455.7|32455.7|32455.7|32455.7|32455.7|32455.7|0
1631712400000|2021-09-15 13:26:40|32467.42|32467.42|32467.42|32467.42|32467.42|32467.42|32467.42|32467.42|0
1631712550000|2021-09-15 13:29:10|32460.66|32460.66|32460.66|32460.66|32460.66|32460.66|32460.66|32460.66|0
1631712590000|2021-09-15 13:29:50|32443.09|32443.09|32437.23|32437.23|32443.09|32443.09|32437.23|32437.23|0
1631712600000|2021-09-15 13:30:00|32443.09|32443.09|32454.81|32454.81|32454.81|32454.81|32443.09|32443.09|0
1631712630000|2021-09-15 13:30:30|32437.23|32437.23|32429.03|32429.03|32437.23|32437.23|32429.03|32429.03|0
1631712690000|2021-09-15 13:31:30|32417.31|32417.31|32417.31|32417.31|32417.31|32417.31|32417.31|32417.31|0
1631712800000|2021-09-15 13:33:20|32411.45|32411.45|32405.6|32405.6|32411.45|32411.45|32405.6|32405.6|0
1631712810000|2021-09-15 13:33:30|32407.95|32407.95|32407.95|32407.95|32407.95|32407.95|32407.95|32407.95|0
1631712820000|2021-09-15 13:33:40|32390.38|32390.38|32390.38|32390.38|32390.38|32390.38|32390.38|32390.38|0
1631712830000|2021-09-15 13:33:50|32384.52|32384.52|32384.52|32384.52|32384.52|32384.52|32384.52|32384.52|0
1631712860000|2021-09-15 13:34:20|32386.87|32386.87|32392.73|32392.73|32392.73|32392.73|32386.87|32386.87|0
1631712880000|2021-09-15 13:34:40|32386.87|32386.87|32386.87|32386.87|32386.87|32386.87|32386.87|32386.87|0
1631712900000|2021-09-15 13:35:00|32381.01|32381.01|32369.3|32369.3|32381.01|32381.01|32369.3|32369.3|0
1631712930000|2021-09-15 13:35:30|32362.54|32362.54|32385.97|32385.97|32385.97|32385.97|32362.54|32362.54|0
1631712970000|2021-09-15 13:36:10|32391.83|32391.83|32391.83|32391.83|32391.83|32391.83|32391.83|32391.83|0
1631713080000|2021-09-15 13:38:00|32389.48|32389.48|32389.48|32389.48|32389.48|32389.48|32389.48|32389.48|0
1631713110000|2021-09-15 13:38:30|32395.33|32395.33|32395.33|32395.33|32395.33|32395.33|32395.33|32395.33|0
1631713120000|2021-09-15 13:38:40|32383.62|32383.62|32383.62|32383.62|32383.62|32383.62|32383.62|32383.62|0
1631713150000|2021-09-15 13:39:10|32377.76|32377.76|32377.76|32377.76|32377.76|32377.76|32377.76|32377.76|0
1631713200000|2021-09-15 13:40:00|32371.91|32371.91|32371.91|32371.91|32371.91|32371.91|32371.91|32371.91|0
1631713210000|2021-09-15 13:40:10|32366.05|32366.05|32366.05|32366.05|32366.05|32366.05|32366.05|32366.05|0
1631713220000|2021-09-15 13:40:20|32377.76|32377.76|32377.76|32377.76|32377.76|32377.76|32377.76|32377.76|0
1631713240000|2021-09-15 13:40:40|32375.41|32375.41|32363.7|32363.7|32375.41|32375.41|32363.7|32363.7|0
1631713410000|2021-09-15 13:43:30|32375.41|32375.41|32377.76|32377.76|32377.76|32377.76|32375.41|32375.41|0
1631713420000|2021-09-15 13:43:40|32371.01|32371.01|32371.01|32371.01|32371.01|32371.01|32371.01|32371.01|0
1631713480000|2021-09-15 13:44:40|32377.76|32377.76|32377.76|32377.76|32377.76|32377.76|32377.76|32377.76|0
1631713490000|2021-09-15 13:44:50|32389.48|32389.48|32389.48|32389.48|32389.48|32389.48|32389.48|32389.48|0
1631713500000|2021-09-15 13:45:00|32383.62|32383.62|32383.62|32383.62|32383.62|32383.62|32383.62|32383.62|0
1631713510000|2021-09-15 13:45:10|32390.38|32390.38|32390.38|32390.38|32390.38|32390.38|32390.38|32390.38|0
1631713520000|2021-09-15 13:45:20|32402.09|32402.09|32402.09|32402.09|32402.09|32402.09|32402.09|32402.09|0
1631713550000|2021-09-15 13:45:50|32404.44|32404.44|32404.44|32404.44|32404.44|32404.44|32404.44|32404.44|0
1631713600000|2021-09-15 13:46:40|32410.3|32410.3|32410.3|32410.3|32410.3|32410.3|32410.3|32410.3|0
1631713700000|2021-09-15 13:48:20|32416.16|32416.16|32416.16|32416.16|32416.16|32416.16|32416.16|32416.16|0
1631713760000|2021-09-15 13:49:20|32404.44|32404.44|32396.23|32396.23|32404.44|32404.44|32396.23|32396.23|0
1631713790000|2021-09-15 13:49:50|32390.38|32390.38|32390.38|32390.38|32390.38|32390.38|32390.38|32390.38|0
1631713800000|2021-09-15 13:50:00|32396.23|32396.23|32399.74|32399.74|32402.09|32402.09|32396.23|32396.23|0
1631713920000|2021-09-15 13:52:00|32393.88|32393.88|32393.88|32393.88|32393.88|32393.88|32393.88|32393.88|0
1631713940000|2021-09-15 13:52:20|32376.31|32376.31|32384.52|32384.52|32384.52|32384.52|32376.31|32376.31|0
1631713980000|2021-09-15 13:53:00|32372.8|32372.8|32361.09|32361.09|32372.8|32372.8|32355.23|32355.23|0
1631713990000|2021-09-15 13:53:10|32384.52|32384.52|32384.52|32384.52|32384.52|32384.52|32384.52|32384.52|0
1631714000000|2021-09-15 13:53:20|32382.17|32382.17|32382.17|32382.17|32382.17|32382.17|32382.17|32382.17|0
1631714050000|2021-09-15 13:54:10|32379.82|32379.82|32379.82|32379.82|32379.82|32379.82|32379.82|32379.82|0
1631714070000|2021-09-15 13:54:30|32373.06|32373.06|32373.06|32373.06|32373.06|32373.06|32373.06|32373.06|0
1631714100000|2021-09-15 13:55:00|32355.49|32355.49|32355.49|32355.49|32355.49|32355.49|32355.49|32355.49|0
1631714110000|2021-09-15 13:55:10|32320.35|32320.35|32320.35|32320.35|32337.92|32337.92|32320.35|32320.35|0
1631714120000|2021-09-15 13:55:20|32326.2|32326.2|32308.63|32308.63|32326.2|32326.2|32308.63|32308.63|0
1631714130000|2021-09-15 13:55:30|32332.06|32332.06|32332.06|32332.06|32337.92|32337.92|32326.2|32326.2|0
1631714140000|2021-09-15 13:55:40|32337.92|32337.92|32343.77|32343.77|32343.77|32343.77|32337.92|32337.92|0
1631714150000|2021-09-15 13:55:50|32349.63|32349.63|32349.63|32349.63|32349.63|32349.63|32343.77|32343.77|0
1631714220000|2021-09-15 13:57:00|32343.77|32343.77|32343.77|32343.77|32343.77|32343.77|32343.77|32343.77|0
1631714250000|2021-09-15 13:57:30|32349.63|32349.63|32349.63|32349.63|32349.63|32349.63|32349.63|32349.63|0
1631714260000|2021-09-15 13:57:40|32337.92|32337.92|32337.92|32337.92|32337.92|32337.92|32337.92|32337.92|0
1631714300000|2021-09-15 13:58:20|32335.57|32335.57|32335.57|32335.57|32335.57|32335.57|32335.57|32335.57|0
1631714350000|2021-09-15 13:59:10|32329.71|32329.71|32329.71|32329.71|32329.71|32329.71|32329.71|32329.71|0
1631714360000|2021-09-15 13:59:20|32327.36|32327.36|32327.36|32327.36|32327.36|32327.36|32327.36|32327.36|0
1631714370000|2021-09-15 13:59:30|32321.5|32321.5|32321.5|32321.5|32321.5|32321.5|32321.5|32321.5|0
1631714480000|2021-09-15 14:01:20|32333.22|32333.22|32339.07|32339.07|32339.07|32339.07|32333.22|32333.22|0
1631714500000|2021-09-15 14:01:40|32350.79|32350.79|32350.79|32350.79|32350.79|32350.79|32350.79|32350.79|0
1631714510000|2021-09-15 14:01:50|32356.64|32356.64|32350.79|32350.79|32356.64|32356.64|32350.79|32350.79|0
1631714530000|2021-09-15 14:02:10|32355.49|32355.49|32360.19|32360.19|32360.19|32360.19|32355.49|32355.49|0
1631714550000|2021-09-15 14:02:30|32354.33|32354.33|32354.33|32354.33|32354.33|32354.33|32354.33|32354.33|0
1631714560000|2021-09-15 14:02:40|32371.91|32371.91|32371.91|32371.91|32371.91|32371.91|32371.91|32371.91|0
1631714640000|2021-09-15 14:04:00|32377.76|32377.76|32377.76|32377.76|32377.76|32377.76|32377.76|32377.76|0
1631714650000|2021-09-15 14:04:10|32373.06|32373.06|32377.76|32377.76|32377.76|32377.76|32373.06|32373.06|0
1631714670000|2021-09-15 14:04:30|32383.62|32383.62|32371.91|32371.91|32383.62|32383.62|32371.91|32371.91|0
1631714680000|2021-09-15 14:04:40|32377.76|32377.76|32377.76|32377.76|32377.76|32377.76|32377.76|32377.76|0
1631714700000|2021-09-15 14:05:00|32371.91|32371.91|32371.91|32371.91|32371.91|32371.91|32371.91|32371.91|0
1631714780000|2021-09-15 14:06:20|32360.19|32360.19|32360.19|32360.19|32360.19|32360.19|32360.19|32360.19|0
1631714840000|2021-09-15 14:07:20|32354.33|32354.33|32354.33|32354.33|32354.33|32354.33|32354.33|32354.33|0
1631714860000|2021-09-15 14:07:40|32348.48|32348.48|32348.48|32348.48|32348.48|32348.48|32342.62|32342.62|0
1631714900000|2021-09-15 14:08:20|32336.76|32336.76|32336.76|32336.76|32336.76|32336.76|32336.76|32336.76|0
1631714920000|2021-09-15 14:08:40|32325.05|32325.05|32325.05|32325.05|32325.05|32325.05|32325.05|32325.05|0
1631715010000|2021-09-15 14:10:10|32319.19|32319.19|32319.19|32319.19|32319.19|32319.19|32319.19|32319.19|0
1631715020000|2021-09-15 14:10:20|32325.05|32325.05|32330.91|32330.91|32330.91|32330.91|32325.05|32325.05|0
1631715030000|2021-09-15 14:10:30|32348.48|32348.48|32346.13|32346.13|32348.48|32348.48|32346.13|32346.13|0
1631715040000|2021-09-15 14:10:40|32359.64|32359.64|32366.39|32366.39|32366.39|32366.39|32359.64|32359.64|0
1631715050000|2021-09-15 14:10:50|32359.64|32359.64|32359.64|32359.64|32359.64|32359.64|32359.64|32359.64|0
1631715060000|2021-09-15 14:11:00|32366.39|32366.39|32366.39|32366.39|32366.39|32366.39|32366.39|32366.39|0
1631715110000|2021-09-15 14:11:50|32360.54|32360.54|32354.68|32354.68|32360.54|32360.54|32354.68|32354.68|0
1631715160000|2021-09-15 14:12:40|32342.96|32342.96|32331.25|32331.25|32342.96|32342.96|32331.25|32331.25|0
1631715170000|2021-09-15 14:12:50|32342.96|32342.96|32342.96|32342.96|32342.96|32342.96|32342.96|32342.96|0
1631715180000|2021-09-15 14:13:00|32337.11|32337.11|32326.55|32326.55|32337.11|32337.11|32326.55|32326.55|0
1631715190000|2021-09-15 14:13:10|32332.4|32332.4|32332.4|32332.4|32332.4|32332.4|32332.4|32332.4|0
1631715220000|2021-09-15 14:13:40|32338.26|32338.26|32349.98|32349.98|32349.98|32349.98|32338.26|32338.26|0
1631715310000|2021-09-15 14:15:10|32367.55|32367.55|32349.98|32349.98|32367.55|32367.55|32349.98|32349.98|0
1631715350000|2021-09-15 14:15:50|32338.26|32338.26|32338.26|32338.26|32338.26|32338.26|32338.26|32338.26|0
1631715380000|2021-09-15 14:16:20|32340.61|32340.61|32340.61|32340.61|32340.61|32340.61|32340.61|32340.61|0
1631715390000|2021-09-15 14:16:30|32358.18|32358.18|32364.04|32364.04|32364.04|32364.04|32358.18|32358.18|0
1631715560000|2021-09-15 14:19:20|32369.9|32369.9|32369.9|32369.9|32369.9|32369.9|32369.9|32369.9|0
1631715570000|2021-09-15 14:19:30|32352.33|32352.33|32364.04|32364.04|32364.04|32364.04|32352.33|32352.33|0
1631715580000|2021-09-15 14:19:40|32369.9|32369.9|32369.9|32369.9|32369.9|32369.9|32369.9|32369.9|0
1631715590000|2021-09-15 14:19:50|32381.61|32381.61|32381.61|32381.61|32381.61|32381.61|32381.61|32381.61|0
1631715610000|2021-09-15 14:20:10|32387.47|32387.47|32375.76|32375.76|32387.47|32387.47|32375.76|32375.76|0
1631715620000|2021-09-15 14:20:20|32364.04|32364.04|32358.18|32358.18|32364.04|32364.04|32358.18|32358.18|0
1631715630000|2021-09-15 14:20:30|32346.47|32346.47|32342.96|32342.96|32348.82|32348.82|32342.96|32342.96|0
1631715640000|2021-09-15 14:20:40|32337.11|32337.11|32337.11|32337.11|32337.11|32337.11|32337.11|32337.11|0
1631715660000|2021-09-15 14:21:00|32325.39|32325.39|32325.39|32325.39|32325.39|32325.39|32325.39|32325.39|0
1631715670000|2021-09-15 14:21:10|32331.25|32331.25|32348.82|32348.82|32348.82|32348.82|32331.25|32331.25|0
1631715680000|2021-09-15 14:21:20|32354.68|32354.68|32354.68|32354.68|32354.68|32354.68|32354.68|32354.68|0
1631715720000|2021-09-15 14:22:00|32342.96|32342.96|32342.96|32342.96|32342.96|32342.96|32342.96|32342.96|0
1631715740000|2021-09-15 14:22:20|32337.11|32337.11|32337.11|32337.11|32337.11|32337.11|32337.11|32337.11|0
1631715760000|2021-09-15 14:22:40|32319.53|32319.53|32342.96|32342.96|32342.96|32342.96|32319.53|32319.53|0
1631715780000|2021-09-15 14:23:00|32337.11|32337.11|32337.11|32337.11|32337.11|32337.11|32337.11|32337.11|0
1631715790000|2021-09-15 14:23:10|32331.25|32331.25|32331.25|32331.25|32331.25|32331.25|32331.25|32331.25|0
1631715830000|2021-09-15 14:23:50|32319.53|32319.53|32319.53|32319.53|32319.53|32319.53|32319.53|32319.53|0
1631715850000|2021-09-15 14:24:10|32342.96|32342.96|32331.25|32331.25|32342.96|32342.96|32331.25|32331.25|0
1631715860000|2021-09-15 14:24:20|32325.39|32325.39|32325.39|32325.39|32325.39|32325.39|32325.39|32325.39|0
1631715880000|2021-09-15 14:24:40|32337.11|32337.11|32342.96|32342.96|32342.96|32342.96|32337.11|32337.11|0
1631715900000|2021-09-15 14:25:00|32337.11|32337.11|32331.25|32331.25|32337.11|32337.11|32331.25|32331.25|0
1631715960000|2021-09-15 14:26:00|32337.11|32337.11|32337.11|32337.11|32337.11|32337.11|32337.11|32337.11|0
1631716010000|2021-09-15 14:26:50|32348.82|32348.82|32348.82|32348.82|32348.82|32348.82|32348.82|32348.82|0
1631716020000|2021-09-15 14:27:00|32366.39|32366.39|32360.54|32360.54|32366.39|32366.39|32360.54|32360.54|0
1631716030000|2021-09-15 14:27:10|32354.68|32354.68|32348.82|32348.82|32354.68|32354.68|32348.82|32348.82|0
1631716050000|2021-09-15 14:27:30|32337.11|32337.11|32337.11|32337.11|32337.11|32337.11|32337.11|32337.11|0
1631716090000|2021-09-15 14:28:10|32339.46|32339.46|32339.46|32339.46|32339.46|32339.46|32339.46|32339.46|0
1631716180000|2021-09-15 14:29:40|32327.74|32327.74|32327.74|32327.74|32327.74|32327.74|32327.74|32327.74|0
1631716190000|2021-09-15 14:29:50|32321.89|32321.89|32321.89|32321.89|32321.89|32321.89|32321.89|32321.89|0
1631716200000|2021-09-15 14:30:00|32308.37|32308.37|32314.23|32314.23|32314.23|32314.23|32308.37|32308.37|0
1631716260000|2021-09-15 14:31:00|32320.09|32320.09|32320.09|32320.09|32320.09|32320.09|32320.09|32320.09|0
1631716300000|2021-09-15 14:31:40|32326.84|32326.84|32326.84|32326.84|32326.84|32326.84|32326.84|32326.84|0
1631716350000|2021-09-15 14:32:30|32332.7|32332.7|32332.7|32332.7|32332.7|32332.7|32332.7|32332.7|0
1631716360000|2021-09-15 14:32:40|32339.46|32339.46|32339.46|32339.46|32346.21|32346.21|32339.46|32339.46|0
1631716370000|2021-09-15 14:32:50|32346.21|32346.21|32339.46|32339.46|32346.21|32346.21|32339.46|32339.46|0
1631716390000|2021-09-15 14:33:10|32359.72|32359.72|32353.87|32353.87|32359.72|32359.72|32353.87|32353.87|0
1631716400000|2021-09-15 14:33:20|32360.62|32360.62|32361.52|32361.52|32367.38|32367.38|32360.62|32360.62|0
1631716410000|2021-09-15 14:33:30|32368.28|32368.28|32368.28|32368.28|32368.28|32368.28|32368.28|32368.28|0
1631716430000|2021-09-15 14:33:50|32374.13|32374.13|32374.13|32374.13|32374.13|32374.13|32374.13|32374.13|0
1631716510000|2021-09-15 14:35:10|32368.28|32368.28|32368.28|32368.28|32368.28|32368.28|32368.28|32368.28|0
1631716520000|2021-09-15 14:35:20|32374.13|32374.13|32374.13|32374.13|32374.13|32374.13|32374.13|32374.13|0
1631716540000|2021-09-15 14:35:40|32391.71|32391.71|32391.71|32391.71|32391.71|32391.71|32391.71|32391.71|0
1631716580000|2021-09-15 14:36:20|32403.42|32403.42|32403.42|32403.42|32403.42|32403.42|32403.42|32403.42|0
1631716590000|2021-09-15 14:36:30|32397.56|32397.56|32397.56|32397.56|32397.56|32397.56|32397.56|32397.56|0
1631716600000|2021-09-15 14:36:40|32391.71|32391.71|32385.85|32385.85|32391.71|32391.71|32385.85|32385.85|0
1631716700000|2021-09-15 14:38:20|32391.71|32391.71|32391.71|32391.71|32391.71|32391.71|32391.71|32391.71|0
1631716730000|2021-09-15 14:38:50|32379.99|32379.99|32379.99|32379.99|32379.99|32379.99|32379.99|32379.99|0
1631716820000|2021-09-15 14:40:20|32382.34|32382.34|32370.63|32370.63|32382.34|32382.34|32370.63|32370.63|0
1631716870000|2021-09-15 14:41:10|32382.34|32382.34|32388.2|32388.2|32388.2|32388.2|32382.34|32382.34|0
1631716880000|2021-09-15 14:41:20|32382.34|32382.34|32388.2|32388.2|32394.06|32394.06|32382.34|32382.34|0
1631716890000|2021-09-15 14:41:30|32394.06|32394.06|32394.06|32394.06|32394.06|32394.06|32394.06|32394.06|0
1631716900000|2021-09-15 14:41:40|32388.2|32388.2|32382.34|32382.34|32388.2|32388.2|32382.34|32382.34|0
1631716910000|2021-09-15 14:41:50|32376.48|32376.48|32376.48|32376.48|32376.48|32376.48|32376.48|32376.48|0
1631716930000|2021-09-15 14:42:10|32388.2|32388.2|32388.2|32388.2|32388.2|32388.2|32388.2|32388.2|0
1631716940000|2021-09-15 14:42:20|32394.06|32394.06|32394.06|32394.06|32394.06|32394.06|32394.06|32394.06|0
1631716950000|2021-09-15 14:42:30|32399.91|32399.91|32399.91|32399.91|32399.91|32399.91|32399.91|32399.91|0
1631716970000|2021-09-15 14:42:50|32388.2|32388.2|32394.06|32394.06|32394.06|32394.06|32388.2|32388.2|0
1631717000000|2021-09-15 14:43:20|32388.2|32388.2|32388.2|32388.2|32388.2|32388.2|32388.2|32388.2|0
1631717070000|2021-09-15 14:44:30|32376.48|32376.48|32376.48|32376.48|32376.48|32376.48|32376.48|32376.48|0
1631717080000|2021-09-15 14:44:40|32388.2|32388.2|32388.2|32388.2|32388.2|32388.2|32388.2|32388.2|0
1631717100000|2021-09-15 14:45:00|32382.34|32382.34|32377.64|32377.64|32382.34|32382.34|32377.64|32377.64|0
1631717120000|2021-09-15 14:45:20|32383.5|32383.5|32383.5|32383.5|32383.5|32383.5|32383.5|32383.5|0
1631717140000|2021-09-15 14:45:40|32377.64|32377.64|32377.64|32377.64|32377.64|32377.64|32377.64|32377.64|0
1631717150000|2021-09-15 14:45:50|32383.5|32383.5|32383.5|32383.5|32383.5|32383.5|32383.5|32383.5|0
1631717200000|2021-09-15 14:46:40|32388.2|32388.2|32385.85|32385.85|32388.2|32388.2|32385.85|32385.85|0
1631717250000|2021-09-15 14:47:30|32379.99|32379.99|32379.99|32379.99|32379.99|32379.99|32379.99|32379.99|0
1631717280000|2021-09-15 14:48:00|32391.71|32391.71|32391.71|32391.71|32391.71|32391.71|32391.71|32391.71|0
1631717290000|2021-09-15 14:48:10|32397.56|32397.56|32397.56|32397.56|32397.56|32397.56|32397.56|32397.56|0
1631717300000|2021-09-15 14:48:20|32403.42|32403.42|32403.42|32403.42|32403.42|32403.42|32403.42|32403.42|0
1631717400000|2021-09-15 14:50:00|32391.71|32391.71|32391.71|32391.71|32391.71|32391.71|32391.71|32391.71|0
1631717410000|2021-09-15 14:50:10|32397.56|32397.56|32409.28|32409.28|32409.28|32409.28|32397.56|32397.56|0
1631717420000|2021-09-15 14:50:20|32403.42|32403.42|32403.42|32403.42|32403.42|32403.42|32403.42|32403.42|0
1631717430000|2021-09-15 14:50:30|32409.28|32409.28|32409.28|32409.28|32409.28|32409.28|32409.28|32409.28|0
1631717490000|2021-09-15 14:51:30|32420.99|32420.99|32438.56|32438.56|32438.56|32438.56|32420.99|32420.99|0
1631717510000|2021-09-15 14:51:50|32426.85|32426.85|32420.99|32420.99|32426.85|32426.85|32420.99|32420.99|0
1631717520000|2021-09-15 14:52:00|32415.13|32415.13|32415.13|32415.13|32415.13|32415.13|32415.13|32415.13|0
1631717590000|2021-09-15 14:53:10|32408.38|32408.38|32408.38|32408.38|32408.38|32408.38|32408.38|32408.38|0
1631717600000|2021-09-15 14:53:20|32420.09|32420.09|32420.09|32420.09|32420.09|32420.09|32420.09|32420.09|0
1631717650000|2021-09-15 14:54:10|32426.85|32426.85|32426.85|32426.85|32426.85|32426.85|32426.85|32426.85|0
1631717670000|2021-09-15 14:54:30|32415.13|32415.13|32409.28|32409.28|32415.13|32415.13|32409.28|32409.28|0
1631717700000|2021-09-15 14:55:00|32402.52|32402.52|32402.52|32402.52|32402.52|32402.52|32402.52|32402.52|0
1631717710000|2021-09-15 14:55:10|32395.77|32395.77|32395.77|32395.77|32395.77|32395.77|32395.77|32395.77|0
1631717720000|2021-09-15 14:55:20|32401.62|32401.62|32419.19|32419.19|32419.19|32419.19|32401.62|32401.62|0
1631717770000|2021-09-15 14:56:10|32413.34|32413.34|32413.34|32413.34|32413.34|32413.34|32413.34|32413.34|0
1631717780000|2021-09-15 14:56:20|32425.05|32425.05|32425.05|32425.05|32425.05|32425.05|32425.05|32425.05|0
1631717810000|2021-09-15 14:56:50|32413.34|32413.34|32407.48|32407.48|32413.34|32413.34|32407.48|32407.48|0
1631717820000|2021-09-15 14:57:00|32401.62|32401.62|32401.62|32401.62|32401.62|32401.62|32401.62|32401.62|0
1631717850000|2021-09-15 14:57:30|32407.48|32407.48|32407.48|32407.48|32407.48|32407.48|32407.48|32407.48|0
1631717870000|2021-09-15 14:57:50|32419.19|32419.19|32419.19|32419.19|32419.19|32419.19|32419.19|32419.19|0
1631717880000|2021-09-15 14:58:00|32430.91|32430.91|32430.91|32430.91|32430.91|32430.91|32430.91|32430.91|0
1631717890000|2021-09-15 14:58:10|32437.66|32437.66|32437.66|32437.66|32437.66|32437.66|32437.66|32437.66|0
1631717900000|2021-09-15 14:58:20|32440.02|32440.02|32440.02|32440.02|32440.02|32440.02|32440.02|32440.02|0
1631717910000|2021-09-15 14:58:30|32434.16|32434.16|32434.16|32434.16|32434.16|32434.16|32434.16|32434.16|0
1631717920000|2021-09-15 14:58:40|32428.3|32428.3|32434.16|32434.16|32434.16|32434.16|32428.3|32428.3|0
1631717940000|2021-09-15 14:59:00|32440.02|32440.02|32440.02|32440.02|32440.02|32440.02|32440.02|32440.02|0
1631717970000|2021-09-15 14:59:30|32451.73|32451.73|32451.73|32451.73|32451.73|32451.73|32451.73|32451.73|0
1631717990000|2021-09-15 14:59:50|32463.44|32463.44|32463.44|32463.44|32463.44|32463.44|32463.44|32463.44|0
1631718010000|2021-09-15 15:00:10|32470.2|32470.2|32470.2|32470.2|32470.2|32470.2|32470.2|32470.2|0
1631718020000|2021-09-15 15:00:20|32467.85|32467.85|32470.2|32470.2|32470.2|32470.2|32467.85|32467.85|0
1631718030000|2021-09-15 15:00:30|32464.34|32464.34|32458.49|32458.49|32464.34|32464.34|32458.49|32458.49|0
1631718060000|2021-09-15 15:01:00|32452.63|32452.63|32446.77|32446.77|32452.63|32452.63|32446.77|32446.77|0
1631718070000|2021-09-15 15:01:10|32435.06|32435.06|32435.06|32435.06|32435.06|32435.06|32435.06|32435.06|0
1631718090000|2021-09-15 15:01:30|32411.63|32411.63|32411.63|32411.63|32411.63|32411.63|32411.63|32411.63|0
1631718120000|2021-09-15 15:02:00|32417.49|32417.49|32417.49|32417.49|32417.49|32417.49|32417.49|32417.49|0
1631718180000|2021-09-15 15:03:00|32435.06|32435.06|32429.2|32429.2|32435.06|32435.06|32429.2|32429.2|0
1631718190000|2021-09-15 15:03:10|32423.34|32423.34|32423.34|32423.34|32423.34|32423.34|32423.34|32423.34|0
1631718220000|2021-09-15 15:03:40|32420.99|32420.99|32420.99|32420.99|32420.99|32420.99|32420.99|32420.99|0
1631718230000|2021-09-15 15:03:50|32426.85|32426.85|32432.71|32432.71|32432.71|32432.71|32426.85|32426.85|0
1631718290000|2021-09-15 15:04:50|32438.56|32438.56|32438.56|32438.56|32438.56|32438.56|32438.56|32438.56|0
1631718310000|2021-09-15 15:05:10|32432.71|32432.71|32432.71|32432.71|32432.71|32432.71|32432.71|32432.71|0
1631718360000|2021-09-15 15:06:00|32438.56|32438.56|32461.99|32461.99|32461.99|32461.99|32438.56|32438.56|0
1631718380000|2021-09-15 15:06:20|32450.28|32450.28|32450.28|32450.28|32450.28|32450.28|32450.28|32450.28|0
1631718450000|2021-09-15 15:07:30|32444.42|32444.42|32438.56|32438.56|32444.42|32444.42|32438.56|32438.56|0
1631718470000|2021-09-15 15:07:50|32440.91|32440.91|32440.91|32440.91|32440.91|32440.91|32440.91|32440.91|0
1631718490000|2021-09-15 15:08:10|32435.06|32435.06|32435.06|32435.06|32435.06|32435.06|32435.06|32435.06|0
1631718520000|2021-09-15 15:08:40|32446.77|32446.77|32452.63|32452.63|32452.63|32452.63|32446.77|32446.77|0
1631718670000|2021-09-15 15:11:10|32446.77|32446.77|32446.77|32446.77|32446.77|32446.77|32446.77|32446.77|0
1631718680000|2021-09-15 15:11:20|32444.42|32444.42|32444.42|32444.42|32444.42|32444.42|32444.42|32444.42|0
1631718690000|2021-09-15 15:11:30|32461.99|32461.99|32461.99|32461.99|32461.99|32461.99|32461.99|32461.99|0
1631718700000|2021-09-15 15:11:40|32479.56|32479.56|32479.56|32479.56|32479.56|32479.56|32479.56|32479.56|0
1631718730000|2021-09-15 15:12:10|32481.91|32481.91|32481.91|32481.91|32481.91|32481.91|32481.91|32481.91|0
1631718760000|2021-09-15 15:12:40|32487.77|32487.77|32487.77|32487.77|32487.77|32487.77|32487.77|32487.77|0
1631718800000|2021-09-15 15:13:20|32501.28|32501.28|32487.77|32487.77|32501.28|32501.28|32487.77|32487.77|0
1631718810000|2021-09-15 15:13:30|32481.91|32481.91|32481.91|32481.91|32481.91|32481.91|32481.91|32481.91|0
1631718870000|2021-09-15 15:14:30|32470.2|32470.2|32470.2|32470.2|32470.2|32470.2|32470.2|32470.2|0
1631718910000|2021-09-15 15:15:10|32464.34|32464.34|32464.34|32464.34|32464.34|32464.34|32464.34|32464.34|0
1631718930000|2021-09-15 15:15:30|32458.49|32458.49|32458.49|32458.49|32458.49|32458.49|32458.49|32458.49|0
1631718990000|2021-09-15 15:16:30|32446.77|32446.77|32446.77|32446.77|32446.77|32446.77|32446.77|32446.77|0
1631719000000|2021-09-15 15:16:40|32444.42|32444.42|32444.42|32444.42|32444.42|32444.42|32444.42|32444.42|0
1631719010000|2021-09-15 15:16:50|32450.28|32450.28|32450.28|32450.28|32450.28|32450.28|32450.28|32450.28|0
1631719050000|2021-09-15 15:17:30|32463.79|32463.79|32450.28|32450.28|32463.79|32463.79|32450.28|32450.28|0
1631719070000|2021-09-15 15:17:50|32444.42|32444.42|32444.42|32444.42|32444.42|32444.42|32444.42|32444.42|0
1631719080000|2021-09-15 15:18:00|32450.28|32450.28|32450.28|32450.28|32450.28|32450.28|32450.28|32450.28|0
1631719100000|2021-09-15 15:18:20|32444.42|32444.42|32444.42|32444.42|32444.42|32444.42|32444.42|32444.42|0
1631719120000|2021-09-15 15:18:40|32438.56|32438.56|32438.56|32438.56|32438.56|32438.56|32438.56|32438.56|0
1631719140000|2021-09-15 15:19:00|32436.21|32436.21|32438.56|32438.56|32438.56|32438.56|32436.21|32436.21|0
1631719160000|2021-09-15 15:19:20|32444.42|32444.42|32444.42|32444.42|32444.42|32444.42|32444.42|32444.42|0
1631719180000|2021-09-15 15:19:40|32438.56|32438.56|32438.56|32438.56|32438.56|32438.56|32438.56|32438.56|0
1631719190000|2021-09-15 15:19:50|32440.91|32440.91|32440.91|32440.91|32440.91|32440.91|32440.91|32440.91|0
1631719200000|2021-09-15 15:20:00|32446.77|32446.77|32446.77|32446.77|32446.77|32446.77|32446.77|32446.77|0
1631719240000|2021-09-15 15:20:40|32460.28|32460.28|32460.28|32460.28|32460.28|32460.28|32460.28|32460.28|0
1631719300000|2021-09-15 15:21:40|32466.14|32466.14|32466.14|32466.14|32466.14|32466.14|32466.14|32466.14|0
1631719350000|2021-09-15 15:22:30|32460.28|32460.28|32460.28|32460.28|32460.28|32460.28|32460.28|32460.28|0
1631719400000|2021-09-15 15:23:20|32454.43|32454.43|32454.43|32454.43|32454.43|32454.43|32454.43|32454.43|0
1631719460000|2021-09-15 15:24:20|32461.48|32461.48|32463.83|32463.83|32466.18|32466.18|32461.48|32461.48|0
1631719480000|2021-09-15 15:24:40|32443.56|32443.56|32448.27|32448.27|32448.27|32448.27|32441.21|32441.21|0
1631719490000|2021-09-15 15:24:50|32445.91|32445.91|32445.91|32445.91|32445.91|32445.91|32445.91|32445.91|0
1631719510000|2021-09-15 15:25:10|32440.06|32440.06|32440.06|32440.06|32440.06|32440.06|32440.06|32440.06|0
1631719520000|2021-09-15 15:25:20|32442.41|32442.41|32442.41|32442.41|32442.41|32442.41|32442.41|32442.41|0
1631719530000|2021-09-15 15:25:30|32462.68|32462.68|32470.88|32470.88|32470.88|32470.88|32462.68|32462.68|0
1631719540000|2021-09-15 15:25:40|32477.94|32477.94|32477.94|32477.94|32477.94|32477.94|32477.94|32477.94|0
1631719560000|2021-09-15 15:26:00|32484.99|32484.99|32484.99|32484.99|32484.99|32484.99|32482.64|32482.64|0
1631719580000|2021-09-15 15:26:20|32479.13|32479.13|32479.13|32479.13|32479.13|32479.13|32479.13|32479.13|0
1631719590000|2021-09-15 15:26:30|32481.48|32481.48|32487.34|32487.34|32487.34|32487.34|32481.48|32481.48|0
1631719620000|2021-09-15 15:27:00|32492.04|32492.04|32486.19|32486.19|32492.04|32492.04|32486.19|32486.19|0
1631719630000|2021-09-15 15:27:10|32472.68|32472.68|32472.68|32472.68|32472.68|32472.68|32472.68|32472.68|0
1631719660000|2021-09-15 15:27:40|32478.53|32478.53|32496.75|32496.75|32496.75|32496.75|32478.53|32478.53|0
1631719670000|2021-09-15 15:27:50|32494.4|32494.4|32494.4|32494.4|32494.4|32494.4|32494.4|32494.4|0
1631719700000|2021-09-15 15:28:20|32480.88|32480.88|32480.88|32480.88|32480.88|32480.88|32480.88|32480.88|0
1631719710000|2021-09-15 15:28:30|32483.24|32483.24|32483.24|32483.24|32483.24|32483.24|32483.24|32483.24|0
1631719740000|2021-09-15 15:29:00|32485.59|32485.59|32483.24|32483.24|32485.59|32485.59|32479.73|32479.73|0
1631719760000|2021-09-15 15:29:20|32477.38|32477.38|32472.68|32472.68|32477.38|32477.38|32472.68|32472.68|0
1631719770000|2021-09-15 15:29:30|32470.32|32470.32|32464.47|32464.47|32470.32|32470.32|32464.47|32464.47|0
1631719790000|2021-09-15 15:29:50|32452.75|32452.75|32458.61|32458.61|32464.47|32464.47|32437.49|32437.49|0
1631776500000|2021-09-16 07:15:00|31983.02|31983.02|31977.16|31977.16|31994.74|31994.74|31977.16|31977.16|0
1631776510000|2021-09-16 07:15:10|31983.02|31983.02|31977.16|31977.16|31983.02|31983.02|31977.16|31977.16|0
1631776520000|2021-09-16 07:15:20|32000.59|32000.59|32000.59|32000.59|32012.31|32012.31|32000.59|32000.59|0
1631776550000|2021-09-16 07:15:50|31994.74|31994.74|31994.74|31994.74|31994.74|31994.74|31994.74|31994.74|0
1631776570000|2021-09-16 07:16:10|31983.02|31983.02|31945.44|31945.44|31983.02|31983.02|31945.44|31945.44|0
1631776610000|2021-09-16 07:16:50|31980.59|31980.59|31980.59|31980.59|31980.59|31980.59|31980.59|31980.59|0
1631776620000|2021-09-16 07:17:00|31992.3|31992.3|32009.87|32009.87|32009.87|32009.87|31992.3|31992.3|0
1631776640000|2021-09-16 07:17:20|32027.44|32027.44|32086.02|32086.02|32086.02|32086.02|32027.44|32027.44|0
1631776660000|2021-09-16 07:17:40|32080.16|32080.16|32097.73|32097.73|32097.73|32097.73|32080.16|32080.16|0
1631776670000|2021-09-16 07:17:50|32080.16|32080.16|32074.3|32074.3|32080.16|32080.16|32074.3|32074.3|0
1631776680000|2021-09-16 07:18:00|32080.16|32080.16|32080.16|32080.16|32080.16|32080.16|32080.16|32080.16|0
1631776720000|2021-09-16 07:18:40|32115.3|32115.3|32121.16|32121.16|32121.16|32121.16|32115.3|32115.3|0
1631776740000|2021-09-16 07:19:00|32132.87|32132.87|32144.59|32144.59|32144.59|32144.59|32132.87|32132.87|0
1631776760000|2021-09-16 07:19:20|32138.73|32138.73|32144.59|32144.59|32144.59|32144.59|32138.73|32138.73|0
1631776770000|2021-09-16 07:19:30|32162.16|32162.16|32173.87|32173.87|32173.87|32173.87|32162.16|32162.16|0
1631776780000|2021-09-16 07:19:40|32209.02|32209.02|32209.02|32209.02|32209.02|32209.02|32209.02|32209.02|0
1631776790000|2021-09-16 07:19:50|32203.16|32203.16|32197.3|32197.3|32203.16|32203.16|32197.3|32197.3|0
1631776800000|2021-09-16 07:20:00|32185.59|32185.59|32132.87|32132.87|32185.59|32185.59|32132.87|32132.87|0
1631776810000|2021-09-16 07:20:10|32121.16|32121.16|32097.73|32097.73|32121.16|32121.16|32097.73|32097.73|0
1631776820000|2021-09-16 07:20:20|32091.87|32091.87|32091.87|32091.87|32091.87|32091.87|32091.87|32091.87|0
1631776830000|2021-09-16 07:20:30|32086.02|32086.02|32086.02|32086.02|32086.02|32086.02|32086.02|32086.02|0
1631776840000|2021-09-16 07:20:40|32091.87|32091.87|32097.73|32097.73|32097.73|32097.73|32091.87|32091.87|0
1631776850000|2021-09-16 07:20:50|32103.59|32103.59|32103.59|32103.59|32103.59|32103.59|32103.59|32103.59|0
1631776860000|2021-09-16 07:21:00|32120.05|32120.05|32120.05|32120.05|32120.05|32120.05|32120.05|32120.05|0
1631776870000|2021-09-16 07:21:10|32114.19|32114.19|32090.76|32090.76|32114.19|32114.19|32090.76|32090.76|0
1631776890000|2021-09-16 07:21:30|32102.48|32102.48|32102.48|32102.48|32102.48|32102.48|32102.48|32102.48|0
1631776920000|2021-09-16 07:22:00|32090.76|32090.76|32090.76|32090.76|32090.76|32090.76|32090.76|32090.76|0
1631776940000|2021-09-16 07:22:20|32096.62|32096.62|32096.62|32096.62|32096.62|32096.62|32096.62|32096.62|0
1631776990000|2021-09-16 07:23:10|32108.33|32108.33|32090.76|32090.76|32108.33|32108.33|32090.76|32090.76|0
1631777000000|2021-09-16 07:23:20|32084.9|32084.9|32084.9|32084.9|32084.9|32084.9|32084.9|32084.9|0
1631777010000|2021-09-16 07:23:30|32079.05|32079.05|32079.05|32079.05|32079.05|32079.05|32079.05|32079.05|0
1631777030000|2021-09-16 07:23:50|32067.33|32067.33|32073.19|32073.19|32073.19|32073.19|32067.33|32067.33|0
1631777100000|2021-09-16 07:25:00|32055.62|32055.62|32032.19|32032.19|32055.62|32055.62|32020.47|32020.47|0
1631777110000|2021-09-16 07:25:10|32020.47|32020.47|31998.2|31998.2|32026.33|32026.33|31998.2|31998.2|0
1631777120000|2021-09-16 07:25:20|32009.91|32009.91|32009.91|32009.91|32009.91|32009.91|32009.91|32009.91|0
1631777130000|2021-09-16 07:25:30|32015.77|32015.77|32015.77|32015.77|32027.49|32027.49|31992.34|31992.34|0
1631777150000|2021-09-16 07:25:50|32039.2|32039.2|32039.2|32039.2|32039.2|32039.2|32039.2|32039.2|0
1631777160000|2021-09-16 07:26:00|32050.92|32050.92|32050.92|32050.92|32050.92|32050.92|32050.92|32050.92|0
1631777170000|2021-09-16 07:26:10|32033.34|32033.34|32033.34|32033.34|32033.34|32033.34|32033.34|32033.34|0
1631777190000|2021-09-16 07:26:30|32027.49|32027.49|32027.49|32027.49|32027.49|32027.49|32027.49|32027.49|0
1631777200000|2021-09-16 07:26:40|32015.77|32015.77|32015.77|32015.77|32015.77|32015.77|32015.77|32015.77|0
1631777210000|2021-09-16 07:26:50|32004.06|32004.06|32004.06|32004.06|32004.06|32004.06|31998.2|31998.2|0
1631777220000|2021-09-16 07:27:00|31986.49|31986.49|31980.63|31980.63|31986.49|31986.49|31980.63|31980.63|0
1631777230000|2021-09-16 07:27:10|31998.2|31998.2|31986.49|31986.49|31998.2|31998.2|31986.49|31986.49|0
1631777240000|2021-09-16 07:27:20|32004.06|32004.06|32004.06|32004.06|32004.06|32004.06|32004.06|32004.06|0
1631777260000|2021-09-16 07:27:40|31998.2|31998.2|31998.2|31998.2|31998.2|31998.2|31998.2|31998.2|0
1631777270000|2021-09-16 07:27:50|32004.06|32004.06|32004.06|32004.06|32004.06|32004.06|32004.06|32004.06|0
1631777280000|2021-09-16 07:28:00|32015.77|32015.77|32015.77|32015.77|32015.77|32015.77|32015.77|32015.77|0
1631777330000|2021-09-16 07:28:50|31995.51|31995.51|31954.97|31954.97|31995.51|31995.51|31954.97|31954.97|0
1631777360000|2021-09-16 07:29:20|31981.99|31981.99|31981.99|31981.99|31981.99|31981.99|31981.99|31981.99|0
1631777380000|2021-09-16 07:29:40|31988.75|31988.75|31990.8|31990.8|31990.8|31990.8|31984.05|31984.05|0
1631777390000|2021-09-16 07:29:50|31995.51|31995.51|32000.21|32000.21|32000.21|32000.21|31995.51|31995.51|0
1631777420000|2021-09-16 07:30:20|32011.92|32011.92|32011.92|32011.92|32011.92|32011.92|32011.92|32011.92|0
1631777470000|2021-09-16 07:31:10|32000.21|32000.21|32006.06|32006.06|32006.06|32006.06|32000.21|32000.21|0
1631777510000|2021-09-16 07:31:50|32000.21|32000.21|32011.92|32011.92|32011.92|32011.92|31994.35|31994.35|0
1631777530000|2021-09-16 07:32:10|31988.49|31988.49|31988.49|31988.49|31988.49|31988.49|31988.49|31988.49|0
1631777540000|2021-09-16 07:32:20|31982.64|31982.64|31982.64|31982.64|31982.64|31982.64|31982.64|31982.64|0
1631777560000|2021-09-16 07:32:40|31994.35|31994.35|31994.35|31994.35|31994.35|31994.35|31994.35|31994.35|0
1631777570000|2021-09-16 07:32:50|31988.49|31988.49|32000.21|32000.21|32011.92|32011.92|31988.49|31988.49|0
1631777640000|2021-09-16 07:34:00|32011.92|32011.92|31988.49|31988.49|32011.92|32011.92|31988.49|31988.49|0
1631777680000|2021-09-16 07:34:40|31994.35|31994.35|31994.35|31994.35|31994.35|31994.35|31994.35|31994.35|0
1631777690000|2021-09-16 07:34:50|32000.21|32000.21|32000.21|32000.21|32000.21|32000.21|32000.21|32000.21|0
1631777700000|2021-09-16 07:35:00|32011.92|32011.92|32006.06|32006.06|32017.78|32017.78|32006.06|32006.06|0
1631777710000|2021-09-16 07:35:10|32000.21|32000.21|31988.49|31988.49|32000.21|32000.21|31988.49|31988.49|0
1631777720000|2021-09-16 07:35:20|32006.06|32006.06|32006.06|32006.06|32006.06|32006.06|32006.06|32006.06|0
1631777730000|2021-09-16 07:35:30|32000.21|32000.21|32000.21|32000.21|32000.21|32000.21|32000.21|32000.21|0
1631777740000|2021-09-16 07:35:40|32006.06|32006.06|32006.06|32006.06|32006.06|32006.06|32006.06|32006.06|0
1631777760000|2021-09-16 07:36:00|31994.35|31994.35|31987.59|31987.59|31994.35|31994.35|31987.59|31987.59|0
1631777770000|2021-09-16 07:36:10|31993.45|31993.45|31993.45|31993.45|31993.45|31993.45|31993.45|31993.45|0
1631777780000|2021-09-16 07:36:20|31987.59|31987.59|32011.02|32011.02|32011.02|32011.02|31987.59|31987.59|0
1631777790000|2021-09-16 07:36:30|31987.59|31987.59|32007.86|32007.86|32007.86|32007.86|31987.59|31987.59|0
1631777800000|2021-09-16 07:36:40|32013.72|32013.72|32007.86|32007.86|32013.72|32013.72|32007.86|32007.86|0
1631777820000|2021-09-16 07:37:00|32002|32002|32002|32002|32002|32002|32002|32002|0
1631777830000|2021-09-16 07:37:10|32019.58|32019.58|32019.58|32019.58|32019.58|32019.58|32019.58|32019.58|0
1631777840000|2021-09-16 07:37:20|32013.72|32013.72|32013.72|32013.72|32013.72|32013.72|32013.72|32013.72|0
1631777850000|2021-09-16 07:37:30|32007.86|32007.86|32013.72|32013.72|32013.72|32013.72|32007.86|32007.86|0
1631777860000|2021-09-16 07:37:40|32019.58|32019.58|32019.58|32019.58|32019.58|32019.58|32019.58|32019.58|0
1631777870000|2021-09-16 07:37:50|32013.72|32013.72|32013.72|32013.72|32013.72|32013.72|32013.72|32013.72|0
1631777890000|2021-09-16 07:38:10|32019.58|32019.58|32019.58|32019.58|32019.58|32019.58|32019.58|32019.58|0
1631777900000|2021-09-16 07:38:20|32013.72|32013.72|32013.72|32013.72|32013.72|32013.72|32013.72|32013.72|0
1631777940000|2021-09-16 07:39:00|32002|32002|31996.15|31996.15|32002|32002|31996.15|31996.15|0
1631777950000|2021-09-16 07:39:10|31975.88|31975.88|31975.88|31975.88|31975.88|31975.88|31975.88|31975.88|0
1631777970000|2021-09-16 07:39:30|31970.02|31970.02|31970.02|31970.02|31970.02|31970.02|31970.02|31970.02|0
1631778000000|2021-09-16 07:40:00|31964.17|31964.17|31958.31|31958.31|31964.17|31964.17|31946.59|31946.59|0
1631778010000|2021-09-16 07:40:10|31975.88|31975.88|31964.17|31964.17|31975.88|31975.88|31964.17|31964.17|0
1631778020000|2021-09-16 07:40:20|31973.57|31973.57|31978.27|31978.27|31978.27|31978.27|31973.57|31973.57|0
1631778030000|2021-09-16 07:40:30|31982.98|31982.98|31993.54|31993.54|31993.54|31993.54|31982.98|31982.98|0
1631778050000|2021-09-16 07:40:50|31986.78|31986.78|31986.78|31986.78|31986.78|31986.78|31986.78|31986.78|0
1631778060000|2021-09-16 07:41:00|31980.92|31980.92|31980.92|31980.92|31980.92|31980.92|31980.92|31980.92|0
1631778080000|2021-09-16 07:41:20|31986.78|31986.78|31986.78|31986.78|31986.78|31986.78|31986.78|31986.78|0
1631778100000|2021-09-16 07:41:40|31975.07|31975.07|31969.21|31969.21|31975.07|31975.07|31969.21|31969.21|0
1631778150000|2021-09-16 07:42:30|31975.07|31975.07|31969.21|31969.21|31975.07|31975.07|31969.21|31969.21|0
1631778200000|2021-09-16 07:43:20|31963.35|31963.35|31957.49|31957.49|31963.35|31963.35|31957.49|31957.49|0
1631778210000|2021-09-16 07:43:30|31951.64|31951.64|31945.78|31945.78|31951.64|31951.64|31945.78|31945.78|0
1631778230000|2021-09-16 07:43:50|31939.92|31939.92|31939.92|31939.92|31939.92|31939.92|31939.92|31939.92|0
1631778240000|2021-09-16 07:44:00|31928.17|31928.17|31923.46|31923.46|31928.17|31928.17|31923.46|31923.46|0
1631778250000|2021-09-16 07:44:10|31905.89|31905.89|31905.89|31905.89|31905.89|31905.89|31905.89|31905.89|0
1631778290000|2021-09-16 07:44:50|31888.32|31888.32|31859.03|31859.03|31888.32|31888.32|31859.03|31859.03|0
1631778300000|2021-09-16 07:45:00|31864.89|31864.89|31854.33|31854.33|31864.89|31864.89|31854.33|31854.33|0
1631778310000|2021-09-16 07:45:10|31848.47|31848.47|31848.47|31848.47|31848.47|31848.47|31836.76|31836.76|0
1631778320000|2021-09-16 07:45:20|31841.72|31841.72|31847.58|31847.58|31847.58|31847.58|31841.72|31841.72|0
1631778340000|2021-09-16 07:45:40|31853.43|31853.43|31853.43|31853.43|31853.43|31853.43|31853.43|31853.43|0
1631778350000|2021-09-16 07:45:50|31846.68|31846.68|31846.68|31846.68|31846.68|31846.68|31846.68|31846.68|0
1631778360000|2021-09-16 07:46:00|31840.82|31840.82|31840.82|31840.82|31840.82|31840.82|31840.82|31840.82|0
1631778380000|2021-09-16 07:46:20|31834.96|31834.96|31829.11|31829.11|31834.96|31834.96|31829.11|31829.11|0
1631778390000|2021-09-16 07:46:30|31852.54|31852.54|31864.25|31864.25|31864.25|31864.25|31852.54|31852.54|0
1631778410000|2021-09-16 07:46:50|31846.68|31846.68|31846.68|31846.68|31846.68|31846.68|31846.68|31846.68|0
1631778440000|2021-09-16 07:47:20|31834.96|31834.96|31817.39|31817.39|31834.96|31834.96|31817.39|31817.39|0
1631778450000|2021-09-16 07:47:30|31803.88|31803.88|31803.88|31803.88|31803.88|31803.88|31803.88|31803.88|0
1631778460000|2021-09-16 07:47:40|31798.02|31798.02|31798.02|31798.02|31798.02|31798.02|31798.02|31798.02|0
1631778470000|2021-09-16 07:47:50|31815.6|31815.6|31809.74|31809.74|31815.6|31815.6|31809.74|31809.74|0
1631778510000|2021-09-16 07:48:30|31844.88|31844.88|31839.02|31839.02|31844.88|31844.88|31839.02|31839.02|0
1631778520000|2021-09-16 07:48:40|31833.17|31833.17|31833.17|31833.17|31833.17|31833.17|31833.17|31833.17|0
1631778530000|2021-09-16 07:48:50|31827.31|31827.31|31844.88|31844.88|31844.88|31844.88|31821.45|31821.45|0
1631778540000|2021-09-16 07:49:00|31815.6|31815.6|31815.6|31815.6|31815.6|31815.6|31815.6|31815.6|0
1631778560000|2021-09-16 07:49:20|31803.88|31803.88|31803.88|31803.88|31803.88|31803.88|31803.88|31803.88|0
1631778570000|2021-09-16 07:49:30|31809.74|31809.74|31809.74|31809.74|31809.74|31809.74|31809.74|31809.74|0
1631778580000|2021-09-16 07:49:40|31803.88|31803.88|31803.88|31803.88|31803.88|31803.88|31803.88|31803.88|0
1631778590000|2021-09-16 07:49:50|31809.74|31809.74|31809.74|31809.74|31809.74|31809.74|31809.74|31809.74|0
1631778630000|2021-09-16 07:50:30|31807.39|31807.39|31805.04|31805.04|31807.39|31807.39|31805.04|31805.04|0
1631778640000|2021-09-16 07:50:40|31795.63|31795.63|31794.48|31794.48|31800.33|31800.33|31794.48|31794.48|0
1631778660000|2021-09-16 07:51:00|31800.33|31800.33|31800.33|31800.33|31800.33|31800.33|31800.33|31800.33|0
1631778670000|2021-09-16 07:51:10|31788.62|31788.62|31788.62|31788.62|31788.62|31788.62|31788.62|31788.62|0
1631778690000|2021-09-16 07:51:30|31783.92|31783.92|31772.2|31772.2|31783.92|31783.92|31772.2|31772.2|0
1631778710000|2021-09-16 07:51:50|31760.49|31760.49|31754.63|31754.63|31766.34|31766.34|31754.63|31754.63|0
1631778720000|2021-09-16 07:52:00|31760.49|31760.49|31760.49|31760.49|31760.49|31760.49|31760.49|31760.49|0
1631778730000|2021-09-16 07:52:10|31742.92|31742.92|31731.2|31731.2|31742.92|31742.92|31719.49|31719.49|0
1631778740000|2021-09-16 07:52:20|31713.63|31713.63|31697.21|31697.21|31731.2|31731.2|31697.21|31697.21|0
1631778770000|2021-09-16 07:52:50|31685.5|31685.5|31685.5|31685.5|31685.5|31685.5|31685.5|31685.5|0
1631778780000|2021-09-16 07:53:00|31673.78|31673.78|31667.93|31667.93|31679.64|31679.64|31667.93|31667.93|0
1631778800000|2021-09-16 07:53:20|31662.07|31662.07|31662.07|31662.07|31662.07|31662.07|31662.07|31662.07|0
1631778810000|2021-09-16 07:53:30|31656.21|31656.21|31650.36|31650.36|31662.07|31662.07|31650.36|31650.36|0
1631778820000|2021-09-16 07:53:40|31656.21|31656.21|31662.07|31662.07|31662.07|31662.07|31656.21|31656.21|0
1631778850000|2021-09-16 07:54:10|31644.5|31644.5|31656.21|31656.21|31656.21|31656.21|31644.5|31644.5|0
1631778860000|2021-09-16 07:54:20|31662.07|31662.07|31662.07|31662.07|31662.07|31662.07|31662.07|31662.07|0
1631778870000|2021-09-16 07:54:30|31703.07|31703.07|31703.07|31703.07|31703.07|31703.07|31703.07|31703.07|0
1631778890000|2021-09-16 07:54:50|31708.93|31708.93|31738.21|31738.21|31744.07|31744.07|31708.93|31708.93|0
1631778900000|2021-09-16 07:55:00|31761.64|31761.64|31749.93|31749.93|31761.64|31761.64|31726.5|31726.5|0
1631778920000|2021-09-16 07:55:20|31726.5|31726.5|31726.5|31726.5|31726.5|31726.5|31726.5|31726.5|0
1631778940000|2021-09-16 07:55:40|31710.04|31710.04|31706.53|31706.53|31712.39|31712.39|31706.53|31706.53|0
1631778950000|2021-09-16 07:55:50|31699.48|31699.48|31699.48|31699.48|31699.48|31699.48|31699.48|31699.48|0
1631778960000|2021-09-16 07:56:00|31705.34|31705.34|31705.34|31705.34|31705.34|31705.34|31705.34|31705.34|0
1631778970000|2021-09-16 07:56:10|31693.62|31693.62|31687.77|31687.77|31693.62|31693.62|31687.77|31687.77|0
1631779020000|2021-09-16 07:57:00|31681.91|31681.91|31681.91|31681.91|31681.91|31681.91|31681.91|31681.91|0
1631779030000|2021-09-16 07:57:10|31684.26|31684.26|31681.91|31681.91|31684.26|31684.26|31681.91|31681.91|0
1631779050000|2021-09-16 07:57:30|31675.15|31675.15|31675.15|31675.15|31675.15|31675.15|31675.15|31675.15|0
1631779090000|2021-09-16 07:58:10|31681.01|31681.01|31681.01|31681.01|31681.01|31681.01|31681.01|31681.01|0
1631779100000|2021-09-16 07:58:20|31733.73|31733.73|31727.87|31727.87|31733.73|31733.73|31727.87|31727.87|0
1631779110000|2021-09-16 07:58:30|31718.46|31718.46|31718.46|31718.46|31718.46|31718.46|31718.46|31718.46|0
1631779120000|2021-09-16 07:58:40|31720.82|31720.82|31697.39|31697.39|31720.82|31720.82|31697.39|31697.39|0
1631779140000|2021-09-16 07:59:00|31695.04|31695.04|31695.04|31695.04|31695.04|31695.04|31695.04|31695.04|0
1631779150000|2021-09-16 07:59:10|31683.32|31683.32|31677.46|31677.46|31683.32|31683.32|31677.46|31677.46|0
1631779160000|2021-09-16 07:59:20|31679.82|31679.82|31679.82|31679.82|31679.82|31679.82|31679.82|31679.82|0
1631779170000|2021-09-16 07:59:30|31686.57|31686.57|31686.57|31686.57|31686.57|31686.57|31686.57|31686.57|0
1631779200000|2021-09-16 08:00:00|31693.62|31693.62|31681.91|31681.91|31693.62|31693.62|31681.91|31681.91|0
1631779210000|2021-09-16 08:00:10|31670.2|31670.2|31693.62|31693.62|31693.62|31693.62|31670.2|31670.2|0
1631779220000|2021-09-16 08:00:20|31711.2|31711.2|31711.2|31711.2|31711.2|31711.2|31711.2|31711.2|0
1631779270000|2021-09-16 08:01:10|31701.79|31701.79|31701.79|31701.79|31701.79|31701.79|31701.79|31701.79|0
1631779300000|2021-09-16 08:01:40|31719.36|31719.36|31719.36|31719.36|31719.36|31719.36|31719.36|31719.36|0
1631779320000|2021-09-16 08:02:00|31721.71|31721.71|31728.47|31728.47|31757.76|31757.76|31721.71|31721.71|0
1631779330000|2021-09-16 08:02:10|31740.18|31740.18|31740.18|31740.18|31740.18|31740.18|31740.18|31740.18|0
1631779400000|2021-09-16 08:03:20|31746.04|31746.04|31746.04|31746.04|31746.04|31746.04|31746.04|31746.04|0
1631779420000|2021-09-16 08:03:40|31734.33|31734.33|31728.47|31728.47|31734.33|31734.33|31728.47|31728.47|0
1631779440000|2021-09-16 08:04:00|31722.61|31722.61|31705.04|31705.04|31722.61|31722.61|31705.04|31705.04|0
1631779450000|2021-09-16 08:04:10|31710.9|31710.9|31716.75|31716.75|31716.75|31716.75|31710.9|31710.9|0
1631779510000|2021-09-16 08:05:10|31705.04|31705.04|31705.04|31705.04|31705.04|31705.04|31705.04|31705.04|0
1631779520000|2021-09-16 08:05:20|31710.9|31710.9|31710.9|31710.9|31710.9|31710.9|31710.9|31710.9|0
1631779560000|2021-09-16 08:06:00|31716.75|31716.75|31705.04|31705.04|31716.75|31716.75|31705.04|31705.04|0
1631779590000|2021-09-16 08:06:30|31710.9|31710.9|31710.9|31710.9|31710.9|31710.9|31710.9|31710.9|0
1631779640000|2021-09-16 08:07:20|31713.25|31713.25|31713.25|31713.25|31713.25|31713.25|31713.25|31713.25|0
1631779720000|2021-09-16 08:08:40|31724.96|31724.96|31724.96|31724.96|31724.96|31724.96|31724.96|31724.96|0
1631779730000|2021-09-16 08:08:50|31727.31|31727.31|31715.6|31715.6|31727.31|31727.31|31715.6|31715.6|0
1631779750000|2021-09-16 08:09:10|31721.46|31721.46|31721.46|31721.46|31721.46|31721.46|31721.46|31721.46|0
1631779870000|2021-09-16 08:11:10|31715.6|31715.6|31709.74|31709.74|31715.6|31715.6|31703.89|31703.89|0
1631779880000|2021-09-16 08:11:20|31715.6|31715.6|31727.31|31727.31|31727.31|31727.31|31715.6|31715.6|0
1631779910000|2021-09-16 08:11:50|31762.46|31762.46|31762.46|31762.46|31762.46|31762.46|31762.46|31762.46|0
1631779920000|2021-09-16 08:12:00|31809.32|31809.32|31809.32|31809.32|31809.32|31809.32|31809.32|31809.32|0
1631779950000|2021-09-16 08:12:30|31816.07|31816.07|31816.07|31816.07|31816.07|31816.07|31816.07|31816.07|0
1631779960000|2021-09-16 08:12:40|31821.93|31821.93|31874.64|31874.64|31874.64|31874.64|31821.93|31821.93|0
1631780000000|2021-09-16 08:13:20|31880.5|31880.5|31880.5|31880.5|31880.5|31880.5|31880.5|31880.5|0
1631780020000|2021-09-16 08:13:40|31892.21|31892.21|31845.36|31845.36|31892.21|31892.21|31845.36|31845.36|0
1631780030000|2021-09-16 08:13:50|31857.07|31857.07|31862.93|31862.93|31874.64|31874.64|31857.07|31857.07|0
1631780040000|2021-09-16 08:14:00|31851.21|31851.21|31857.07|31857.07|31857.07|31857.07|31851.21|31851.21|0
1631780050000|2021-09-16 08:14:10|31868.79|31868.79|31868.79|31868.79|31868.79|31868.79|31868.79|31868.79|0
1631780070000|2021-09-16 08:14:30|31892.21|31892.21|31874.64|31874.64|31892.21|31892.21|31874.64|31874.64|0
1631780100000|2021-09-16 08:15:00|31862.93|31862.93|31886.36|31886.36|31886.36|31886.36|31862.93|31862.93|0
1631780110000|2021-09-16 08:15:10|31892.21|31892.21|31892.21|31892.21|31892.21|31892.21|31892.21|31892.21|0
1631780130000|2021-09-16 08:15:30|31874.64|31874.64|31874.64|31874.64|31874.64|31874.64|31874.64|31874.64|0
1631780180000|2021-09-16 08:16:20|31857.07|31857.07|31845.36|31845.36|31857.07|31857.07|31845.36|31845.36|0
1631780190000|2021-09-16 08:16:30|31833.64|31833.64|31780.93|31780.93|31833.64|31833.64|31780.93|31780.93|0
1631780200000|2021-09-16 08:16:40|31786.78|31786.78|31792.64|31792.64|31792.64|31792.64|31775.07|31775.07|0
1631780210000|2021-09-16 08:16:50|31780.93|31780.93|31794.44|31794.44|31801.19|31801.19|31780.93|31780.93|0
1631780220000|2021-09-16 08:17:00|31800.3|31800.3|31812.01|31812.01|31812.01|31812.01|31800.3|31800.3|0
1631780230000|2021-09-16 08:17:10|31806.15|31806.15|31806.15|31806.15|31806.15|31806.15|31806.15|31806.15|0
1631780250000|2021-09-16 08:17:30|31800.3|31800.3|31800.3|31800.3|31800.3|31800.3|31800.3|31800.3|0
1631780290000|2021-09-16 08:18:10|31794.44|31794.44|31794.44|31794.44|31794.44|31794.44|31794.44|31794.44|0
1631780300000|2021-09-16 08:18:20|31789.74|31789.74|31789.74|31789.74|31789.74|31789.74|31789.74|31789.74|0
1631780330000|2021-09-16 08:18:50|31772.16|31772.16|31766.31|31766.31|31772.16|31772.16|31766.31|31766.31|0
1631780340000|2021-09-16 08:19:00|31789.74|31789.74|31789.74|31789.74|31789.74|31789.74|31789.74|31789.74|0
1631780360000|2021-09-16 08:19:20|31801.45|31801.45|31801.45|31801.45|31801.45|31801.45|31801.45|31801.45|0
1631780400000|2021-09-16 08:20:00|31814.96|31814.96|31814.96|31814.96|31814.96|31814.96|31814.96|31814.96|0
1631780420000|2021-09-16 08:20:20|31808.21|31808.21|31808.21|31808.21|31808.21|31808.21|31808.21|31808.21|0
1631780430000|2021-09-16 08:20:30|31825.78|31825.78|31843.35|31843.35|31843.35|31843.35|31825.78|31825.78|0
1631780450000|2021-09-16 08:20:50|31849.21|31849.21|31843.35|31843.35|31849.21|31849.21|31843.35|31843.35|0
1631780460000|2021-09-16 08:21:00|31833.94|31833.94|31833.94|31833.94|31833.94|31833.94|31833.94|31833.94|0
1631780470000|2021-09-16 08:21:10|31804.66|31804.66|31804.66|31804.66|31804.66|31804.66|31804.66|31804.66|0
1631780480000|2021-09-16 08:21:20|31810.52|31810.52|31816.37|31816.37|31816.37|31816.37|31810.52|31810.52|0
1631780490000|2021-09-16 08:21:30|31818.72|31818.72|31818.72|31818.72|31818.72|31818.72|31818.72|31818.72|0
1631780500000|2021-09-16 08:21:40|31801.15|31801.15|31801.15|31801.15|31801.15|31801.15|31801.15|31801.15|0
1631780580000|2021-09-16 08:23:00|31798.8|31798.8|31798.8|31798.8|31798.8|31798.8|31798.8|31798.8|0
1631780610000|2021-09-16 08:23:30|31804.66|31804.66|31804.66|31804.66|31804.66|31804.66|31804.66|31804.66|0
1631780640000|2021-09-16 08:24:00|31822.23|31822.23|31833.94|31833.94|31833.94|31833.94|31822.23|31822.23|0
1631780650000|2021-09-16 08:24:10|31851.52|31851.52|31851.52|31851.52|31851.52|31851.52|31851.52|31851.52|0
1631780670000|2021-09-16 08:24:30|31849.17|31849.17|31849.17|31849.17|31849.17|31849.17|31849.17|31849.17|0
1631780690000|2021-09-16 08:24:50|31837.45|31837.45|31831.59|31831.59|31837.45|31837.45|31831.59|31831.59|0
1631780720000|2021-09-16 08:25:20|31829.24|31829.24|31829.24|31829.24|31829.24|31829.24|31829.24|31829.24|0
1631780740000|2021-09-16 08:25:40|31817.53|31817.53|31817.53|31817.53|31817.53|31817.53|31817.53|31817.53|0
1631780760000|2021-09-16 08:26:00|31811.67|31811.67|31811.67|31811.67|31811.67|31811.67|31811.67|31811.67|0
1631780780000|2021-09-16 08:26:20|31840.96|31840.96|31846.81|31846.81|31846.81|31846.81|31840.96|31840.96|0
1631780800000|2021-09-16 08:26:40|31856.22|31856.22|31856.22|31856.22|31856.22|31856.22|31856.22|31856.22|0
1631780810000|2021-09-16 08:26:50|31860.92|31860.92|31860.92|31860.92|31860.92|31860.92|31860.92|31860.92|0
1631780820000|2021-09-16 08:27:00|31865.62|31865.62|31870.33|31870.33|31870.33|31870.33|31865.62|31865.62|0
1631780830000|2021-09-16 08:27:10|31867.97|31867.97|31867.97|31867.97|31867.97|31867.97|31867.97|31867.97|0
1631780860000|2021-09-16 08:27:40|31885.55|31885.55|31885.55|31885.55|31885.55|31885.55|31885.55|31885.55|0
1631780890000|2021-09-16 08:28:10|31897.26|31897.26|31914.83|31914.83|31914.83|31914.83|31897.26|31897.26|0
1631780960000|2021-09-16 08:29:20|31903.12|31903.12|31903.12|31903.12|31903.12|31903.12|31903.12|31903.12|0
1631780970000|2021-09-16 08:29:30|31914.83|31914.83|31914.83|31914.83|31914.83|31914.83|31914.83|31914.83|0
1631780980000|2021-09-16 08:29:40|31920.69|31920.69|31920.69|31920.69|31920.69|31920.69|31920.69|31920.69|0
1631781060000|2021-09-16 08:31:00|31903.12|31903.12|31903.12|31903.12|31903.12|31903.12|31903.12|31903.12|0
1631781070000|2021-09-16 08:31:10|31908.98|31908.98|31908.98|31908.98|31908.98|31908.98|31908.98|31908.98|0
1631781150000|2021-09-16 08:32:30|31891.4|31891.4|31873.83|31873.83|31891.4|31891.4|31873.83|31873.83|0
1631781170000|2021-09-16 08:32:50|31864.43|31864.43|31864.43|31864.43|31864.43|31864.43|31864.43|31864.43|0
1631781190000|2021-09-16 08:33:10|31852.71|31852.71|31852.71|31852.71|31852.71|31852.71|31852.71|31852.71|0
1631781210000|2021-09-16 08:33:30|31845.96|31845.96|31840.1|31840.1|31845.96|31845.96|31840.1|31840.1|0
1631781220000|2021-09-16 08:33:40|31834.24|31834.24|31803.16|31803.16|31834.24|31834.24|31803.16|31803.16|0
1631781240000|2021-09-16 08:34:00|31797.3|31797.3|31803.16|31803.16|31803.16|31803.16|31797.3|31797.3|0
1631781280000|2021-09-16 08:34:40|31805.51|31805.51|31817.27|31817.27|31817.27|31817.27|31805.51|31805.51|0
1631781340000|2021-09-16 08:35:40|31799.7|31799.7|31823.12|31823.12|31823.12|31823.12|31799.7|31799.7|0
1631781370000|2021-09-16 08:36:10|31816.37|31816.37|31816.37|31816.37|31816.37|31816.37|31816.37|31816.37|0
1631781380000|2021-09-16 08:36:20|31833.94|31833.94|31828.08|31828.08|31833.94|31833.94|31828.08|31828.08|0
1631781420000|2021-09-16 08:37:00|31851.51|31851.51|31851.51|31851.51|31851.51|31851.51|31851.51|31851.51|0
1631781460000|2021-09-16 08:37:40|31833.94|31833.94|31828.08|31828.08|31833.94|31833.94|31828.08|31828.08|0
1631781470000|2021-09-16 08:37:50|31807.82|31807.82|31814.57|31814.57|31814.57|31814.57|31807.82|31807.82|0
1631781480000|2021-09-16 08:38:00|31820.43|31820.43|31838|31838|31838|31838|31820.43|31820.43|0
1631781490000|2021-09-16 08:38:10|31844.76|31844.76|31844.76|31844.76|31844.76|31844.76|31844.76|31844.76|0
1631781590000|2021-09-16 08:39:50|31838.9|31838.9|31838.9|31838.9|31838.9|31838.9|31838.9|31838.9|0
1631781600000|2021-09-16 08:40:00|31833.04|31833.04|31827.19|31827.19|31833.04|31833.04|31827.19|31827.19|0
1631781610000|2021-09-16 08:40:10|31815.47|31815.47|31815.47|31815.47|31815.47|31815.47|31815.47|31815.47|0
1631781660000|2021-09-16 08:41:00|31821.33|31821.33|31827.19|31827.19|31827.19|31827.19|31821.33|31821.33|0
1631781680000|2021-09-16 08:41:20|31838.9|31838.9|31838.9|31838.9|31838.9|31838.9|31838.9|31838.9|0
1631781770000|2021-09-16 08:42:50|31821.33|31821.33|31819.27|31819.27|31823.68|31823.68|31814.57|31814.57|0
1631781780000|2021-09-16 08:43:00|31812.22|31812.22|31809.87|31809.87|31812.22|31812.22|31809.87|31809.87|0
1631781810000|2021-09-16 08:43:30|31815.73|31815.73|31815.73|31815.73|31815.73|31815.73|31815.73|31815.73|0
1631781870000|2021-09-16 08:44:30|31813.38|31813.38|31813.38|31813.38|31813.38|31813.38|31813.38|31813.38|0
1631781880000|2021-09-16 08:44:40|31825.09|31825.09|31825.09|31825.09|31825.09|31825.09|31825.09|31825.09|0
1631781900000|2021-09-16 08:45:00|31830.95|31830.95|31828.6|31828.6|31830.95|31830.95|31828.6|31828.6|0
1631781920000|2021-09-16 08:45:20|31816.88|31816.88|31808.67|31808.67|31816.88|31816.88|31808.67|31808.67|0
1631781930000|2021-09-16 08:45:30|31806.32|31806.32|31806.32|31806.32|31806.32|31806.32|31806.32|31806.32|0
1631781950000|2021-09-16 08:45:50|31808.67|31808.67|31808.67|31808.67|31808.67|31808.67|31808.67|31808.67|0
1631781960000|2021-09-16 08:46:00|31814.53|31814.53|31809.83|31809.83|31814.53|31814.53|31809.83|31809.83|0
1631781990000|2021-09-16 08:46:30|31803.97|31803.97|31801.62|31801.62|31803.97|31803.97|31801.62|31801.62|0
1631782010000|2021-09-16 08:46:50|31795.76|31795.76|31795.76|31795.76|31795.76|31795.76|31795.76|31795.76|0
1631782020000|2021-09-16 08:47:00|31801.62|31801.62|31801.62|31801.62|31801.62|31801.62|31801.62|31801.62|0
1631782040000|2021-09-16 08:47:20|31789.91|31789.91|31789.91|31789.91|31789.91|31789.91|31789.91|31789.91|0
1631782050000|2021-09-16 08:47:30|31795.76|31795.76|31795.76|31795.76|31795.76|31795.76|31795.76|31795.76|0
1631782110000|2021-09-16 08:48:30|31801.62|31801.62|31801.62|31801.62|31801.62|31801.62|31801.62|31801.62|0
1631782120000|2021-09-16 08:48:40|31813.33|31813.33|31813.33|31813.33|31813.33|31813.33|31813.33|31813.33|0
1631782130000|2021-09-16 08:48:50|31815.69|31815.69|31821.54|31821.54|31821.54|31821.54|31815.69|31815.69|0
1631782170000|2021-09-16 08:49:30|31827.4|31827.4|31827.4|31827.4|31827.4|31827.4|31827.4|31827.4|0
1631782190000|2021-09-16 08:49:50|31834.16|31834.16|31834.16|31834.16|31834.16|31834.16|31834.16|31834.16|0
1631782270000|2021-09-16 08:51:10|31840.01|31840.01|31840.01|31840.01|31840.01|31840.01|31840.01|31840.01|0
1631782300000|2021-09-16 08:51:40|31857.58|31857.58|31857.58|31857.58|31857.58|31857.58|31857.58|31857.58|0
1631782310000|2021-09-16 08:51:50|31845.87|31845.87|31863.44|31863.44|31863.44|31863.44|31845.87|31845.87|0
1631782320000|2021-09-16 08:52:00|31857.58|31857.58|31845.87|31845.87|31857.58|31857.58|31834.16|31834.16|0
1631782330000|2021-09-16 08:52:10|31828.3|31828.3|31840.01|31840.01|31840.01|31840.01|31822.44|31822.44|0
1631782380000|2021-09-16 08:53:00|31857.58|31857.58|31857.58|31857.58|31857.58|31857.58|31857.58|31857.58|0
1631782410000|2021-09-16 08:53:30|31855.23|31855.23|31855.23|31855.23|31855.23|31855.23|31855.23|31855.23|0
1631782440000|2021-09-16 08:54:00|31849.38|31849.38|31849.38|31849.38|31849.38|31849.38|31849.38|31849.38|0
1631782450000|2021-09-16 08:54:10|31872.8|31872.8|31872.8|31872.8|31872.8|31872.8|31849.38|31849.38|0
1631782470000|2021-09-16 08:54:30|31884.52|31884.52|31872.8|31872.8|31890.38|31890.38|31872.8|31872.8|0
1631782500000|2021-09-16 08:55:00|31878.66|31878.66|31878.66|31878.66|31878.66|31878.66|31878.66|31878.66|0
1631782510000|2021-09-16 08:55:10|31890.38|31890.38|31890.38|31890.38|31890.38|31890.38|31890.38|31890.38|0
1631782520000|2021-09-16 08:55:20|31896.23|31896.23|31884.52|31884.52|31896.23|31896.23|31884.52|31884.52|0
1631782560000|2021-09-16 08:56:00|31886.87|31886.87|31881.01|31881.01|31886.87|31886.87|31881.01|31881.01|0
1631782570000|2021-09-16 08:56:10|31886.87|31886.87|31886.87|31886.87|31886.87|31886.87|31886.87|31886.87|0
1631782580000|2021-09-16 08:56:20|31904.44|31904.44|31904.44|31904.44|31904.44|31904.44|31904.44|31904.44|0
1631782590000|2021-09-16 08:56:30|31886.87|31886.87|31886.87|31886.87|31886.87|31886.87|31886.87|31886.87|0
1631782610000|2021-09-16 08:56:50|31898.59|31898.59|31898.59|31898.59|31898.59|31898.59|31898.59|31898.59|0
1631782620000|2021-09-16 08:57:00|31886.87|31886.87|31886.87|31886.87|31886.87|31886.87|31886.87|31886.87|0
1631782630000|2021-09-16 08:57:10|31889.22|31889.22|31889.22|31889.22|31889.22|31889.22|31889.22|31889.22|0
1631782670000|2021-09-16 08:57:50|31895.08|31895.08|31895.08|31895.08|31895.08|31895.08|31895.08|31895.08|0
1631782710000|2021-09-16 08:58:30|31883.36|31883.36|31848.22|31848.22|31883.36|31883.36|31848.22|31848.22|0
1631782740000|2021-09-16 08:59:00|31859.94|31859.94|31871.65|31871.65|31871.65|31871.65|31859.94|31859.94|0
1631782840000|2021-09-16 09:00:40|31859.94|31859.94|31848.22|31848.22|31859.94|31859.94|31848.22|31848.22|0
1631782870000|2021-09-16 09:01:10|31854.08|31854.08|31854.08|31854.08|31854.08|31854.08|31854.08|31854.08|0
1631782880000|2021-09-16 09:01:20|31836.51|31836.51|31830.65|31830.65|31836.51|31836.51|31830.65|31830.65|0
1631782950000|2021-09-16 09:02:30|31818.94|31818.94|31818.94|31818.94|31818.94|31818.94|31818.94|31818.94|0
1631782960000|2021-09-16 09:02:40|31813.08|31813.08|31813.08|31813.08|31813.08|31813.08|31813.08|31813.08|0
1631783020000|2021-09-16 09:03:40|31819.83|31819.83|31819.83|31819.83|31819.83|31819.83|31819.83|31819.83|0
1631783060000|2021-09-16 09:04:20|31837.41|31837.41|31837.41|31837.41|31837.41|31837.41|31837.41|31837.41|0
1631783120000|2021-09-16 09:05:20|31866.69|31866.69|31866.69|31866.69|31866.69|31866.69|31866.69|31866.69|0
1631783150000|2021-09-16 09:05:50|31864.34|31864.34|31864.34|31864.34|31864.34|31864.34|31864.34|31864.34|0
1631783160000|2021-09-16 09:06:00|31858.48|31858.48|31858.48|31858.48|31858.48|31858.48|31858.48|31858.48|0
1631783220000|2021-09-16 09:07:00|31852.63|31852.63|31846.77|31846.77|31852.63|31852.63|31840.91|31840.91|0
1631783280000|2021-09-16 09:08:00|31858.48|31858.48|31858.48|31858.48|31864.34|31864.34|31858.48|31858.48|0
1631783350000|2021-09-16 09:09:10|31865.24|31865.24|31865.24|31865.24|31865.24|31865.24|31865.24|31865.24|0
1631783370000|2021-09-16 09:09:30|31847.67|31847.67|31853.52|31853.52|31871.1|31871.1|31847.67|31847.67|0
1631783380000|2021-09-16 09:09:40|31865.24|31865.24|31865.24|31865.24|31865.24|31865.24|31865.24|31865.24|0
1631783390000|2021-09-16 09:09:50|31888.67|31888.67|31888.67|31888.67|31888.67|31888.67|31888.67|31888.67|0
1631783400000|2021-09-16 09:10:00|31886.32|31886.32|31874.6|31874.6|31886.32|31886.32|31874.6|31874.6|0
1631783430000|2021-09-16 09:10:30|31886.32|31886.32|31886.32|31886.32|31886.32|31886.32|31886.32|31886.32|0
1631783440000|2021-09-16 09:10:40|31927.32|31927.32|31927.32|31927.32|31927.32|31927.32|31927.32|31927.32|0
1631783450000|2021-09-16 09:10:50|31950.75|31950.75|31967.16|31967.16|31967.16|31967.16|31950.75|31950.75|0
1631783460000|2021-09-16 09:11:00|31973.02|31973.02|31973.02|31973.02|31973.02|31973.02|31973.02|31973.02|0
1631783480000|2021-09-16 09:11:20|31961.56|31961.56|31961.56|31961.56|31961.56|31961.56|31961.56|31961.56|0
1631783520000|2021-09-16 09:12:00|31943.99|31943.99|31943.99|31943.99|31943.99|31943.99|31943.99|31943.99|0
1631783530000|2021-09-16 09:12:10|31973.28|31973.28|31973.28|31973.28|31973.28|31973.28|31973.28|31973.28|0
1631783580000|2021-09-16 09:13:00|31967.42|31967.42|31967.42|31967.42|31967.42|31967.42|31967.42|31967.42|0
1631783650000|2021-09-16 09:14:10|31979.13|31979.13|31984.99|31984.99|32002.56|32002.56|31979.13|31979.13|0
1631783660000|2021-09-16 09:14:20|31990.85|31990.85|31990.85|31990.85|31990.85|31990.85|31990.85|31990.85|0
1631783710000|2021-09-16 09:15:10|32014.28|32014.28|32020.13|32020.13|32020.13|32020.13|32014.28|32014.28|0
1631783720000|2021-09-16 09:15:20|32014.28|32014.28|32008.42|32008.42|32014.28|32014.28|32008.42|32008.42|0
1631783730000|2021-09-16 09:15:30|32002.56|32002.56|32025.99|32025.99|32025.99|32025.99|31990.85|31990.85|0
1631783740000|2021-09-16 09:15:40|32031.85|32031.85|32031.85|32031.85|32031.85|32031.85|32031.85|32031.85|0
1631783840000|2021-09-16 09:17:20|31990.85|31990.85|31990.85|31990.85|31990.85|31990.85|31990.85|31990.85|0
1631783870000|2021-09-16 09:17:50|32014.28|32014.28|32014.28|32014.28|32014.28|32014.28|32014.28|32014.28|0
1631783910000|2021-09-16 09:18:30|32055.28|32055.28|32055.28|32055.28|32055.28|32055.28|32055.28|32055.28|0
1631783920000|2021-09-16 09:18:40|32037.71|32037.71|32040.06|32040.06|32040.06|32040.06|32037.71|32037.71|0
1631783930000|2021-09-16 09:18:50|32051.77|32051.77|32051.77|32051.77|32051.77|32051.77|32051.77|32051.77|0
1631783940000|2021-09-16 09:19:00|32045.91|32045.91|32040.06|32040.06|32045.91|32045.91|32040.06|32040.06|0
1631783990000|2021-09-16 09:19:50|32034.2|32034.2|32034.2|32034.2|32034.2|32034.2|32034.2|32034.2|0
1631784050000|2021-09-16 09:20:50|32045.91|32045.91|32045.91|32045.91|32045.91|32045.91|32045.91|32045.91|0
1631784090000|2021-09-16 09:21:30|32034.2|32034.2|32040.06|32040.06|32040.06|32040.06|32034.2|32034.2|0
1631784100000|2021-09-16 09:21:40|32057.63|32057.63|32057.63|32057.63|32057.63|32057.63|32057.63|32057.63|0
1631784110000|2021-09-16 09:21:50|32063.49|32063.49|32063.49|32063.49|32063.49|32063.49|32063.49|32063.49|0
1631784120000|2021-09-16 09:22:00|32075.2|32075.2|32075.2|32075.2|32075.2|32075.2|32075.2|32075.2|0
1631784130000|2021-09-16 09:22:10|32086.91|32086.91|32086.91|32086.91|32086.91|32086.91|32086.91|32086.91|0
1631784140000|2021-09-16 09:22:20|32092.77|32092.77|32092.77|32092.77|32092.77|32092.77|32092.77|32092.77|0
1631784160000|2021-09-16 09:22:40|32110.34|32110.34|32122.06|32122.06|32122.06|32122.06|32081.06|32081.06|0
1631784170000|2021-09-16 09:22:50|32098.63|32098.63|32098.63|32098.63|32098.63|32098.63|32098.63|32098.63|0
1631784230000|2021-09-16 09:23:50|32110.34|32110.34|32110.34|32110.34|32110.34|32110.34|32110.34|32110.34|0
1631784240000|2021-09-16 09:24:00|32127.91|32127.91|32163.06|32163.06|32163.06|32163.06|32127.91|32127.91|0
1631784250000|2021-09-16 09:24:10|32151.34|32151.34|32158.4|32158.4|32158.4|32158.4|32151.34|32151.34|0
1631784280000|2021-09-16 09:24:40|32170.11|32170.11|32170.11|32170.11|32170.11|32170.11|32170.11|32170.11|0
1631784300000|2021-09-16 09:25:00|32175.97|32175.97|32164.25|32164.25|32175.97|32175.97|32164.25|32164.25|0
1631784310000|2021-09-16 09:25:10|32158.4|32158.4|32170.11|32170.11|32170.11|32170.11|32158.4|32158.4|0
1631784320000|2021-09-16 09:25:20|32140.83|32140.83|32134.97|32134.97|32140.83|32140.83|32134.97|32134.97|0
1631784340000|2021-09-16 09:25:40|32140.83|32140.83|32140.83|32140.83|32140.83|32140.83|32140.83|32140.83|0
1631784360000|2021-09-16 09:26:00|32146.68|32146.68|32152.54|32152.54|32152.54|32152.54|32146.68|32146.68|0
1631784370000|2021-09-16 09:26:10|32164.25|32164.25|32158.4|32158.4|32164.25|32164.25|32146.68|32146.68|0
1631784380000|2021-09-16 09:26:20|32164.25|32164.25|32181.83|32181.83|32181.83|32181.83|32158.4|32158.4|0
1631784420000|2021-09-16 09:27:00|32175.97|32175.97|32175.97|32175.97|32175.97|32175.97|32175.97|32175.97|0
1631784450000|2021-09-16 09:27:30|32187.68|32187.68|32187.68|32187.68|32187.68|32187.68|32187.68|32187.68|0
1631784480000|2021-09-16 09:28:00|32193.54|32193.54|32207.05|32207.05|32207.05|32207.05|32193.54|32193.54|0
1631784590000|2021-09-16 09:29:50|32224.62|32224.62|32224.62|32224.62|32224.62|32224.62|32224.62|32224.62|0
1631784600000|2021-09-16 09:30:00|32222.27|32222.27|32222.27|32222.27|32222.27|32222.27|32222.27|32222.27|0
1631784650000|2021-09-16 09:30:50|32245.7|32245.7|32280.84|32280.84|32280.84|32280.84|32245.7|32245.7|0
1631784660000|2021-09-16 09:31:00|32304.27|32304.27|32286.7|32286.7|32304.27|32304.27|32274.99|32274.99|0
1631784680000|2021-09-16 09:31:20|32327.7|32327.7|32327.7|32327.7|32327.7|32327.7|32327.7|32327.7|0
1631784690000|2021-09-16 09:31:30|32321.84|32321.84|32315.99|32315.99|32327.7|32327.7|32315.99|32315.99|0
1631784700000|2021-09-16 09:31:40|32321.84|32321.84|32116.84|32116.84|32321.84|32321.84|32110.98|32110.98|0
1631784710000|2021-09-16 09:31:50|32122.7|32122.7|32204.7|32204.7|32204.7|32204.7|32122.7|32122.7|0
1631784720000|2021-09-16 09:32:00|32239.84|32239.84|32245.7|32245.7|32245.7|32245.7|32239.84|32239.84|0
1631784730000|2021-09-16 09:32:10|32257.42|32257.42|32304.27|32304.27|32304.27|32304.27|32257.42|32257.42|0
1631784740000|2021-09-16 09:32:20|32321.84|32321.84|32315.99|32315.99|32339.42|32339.42|32315.99|32315.99|0
1631784750000|2021-09-16 09:32:30|32310.13|32310.13|32315.99|32315.99|32321.84|32321.84|32298.42|32298.42|0
1631784760000|2021-09-16 09:32:40|32292.56|32292.56|32292.56|32292.56|32292.56|32292.56|32292.56|32292.56|0
1631784780000|2021-09-16 09:33:00|32294.91|32294.91|32271.48|32271.48|32294.91|32294.91|32248.05|32248.05|0
1631784790000|2021-09-16 09:33:10|32259.77|32259.77|32248.05|32248.05|32259.77|32259.77|32248.05|32248.05|0
1631784800000|2021-09-16 09:33:20|32236.34|32236.34|32236.34|32236.34|32236.34|32236.34|32236.34|32236.34|0
1631784810000|2021-09-16 09:33:30|32253.91|32253.91|32277.34|32277.34|32277.34|32277.34|32253.91|32253.91|0
1631784820000|2021-09-16 09:33:40|32271.48|32271.48|32271.48|32271.48|32271.48|32271.48|32271.48|32271.48|0
1631784830000|2021-09-16 09:33:50|32300.77|32300.77|32306.62|32306.62|32306.62|32306.62|32300.77|32300.77|0
1631784850000|2021-09-16 09:34:10|32289.05|32289.05|32289.05|32289.05|32289.05|32289.05|32289.05|32289.05|0
1631784860000|2021-09-16 09:34:20|32265.62|32265.62|32300.77|32300.77|32300.77|32300.77|32253.91|32253.91|0
1631784870000|2021-09-16 09:34:30|32277.34|32277.34|32271.48|32271.48|32277.34|32277.34|32271.48|32271.48|0
1631784890000|2021-09-16 09:34:50|32289.05|32289.05|32318.34|32318.34|32318.34|32318.34|32283.2|32283.2|0
1631784900000|2021-09-16 09:35:00|32306.62|32306.62|32306.62|32306.62|32306.62|32306.62|32306.62|32306.62|0
1631784910000|2021-09-16 09:35:10|32324.2|32324.2|32324.2|32324.2|32324.2|32324.2|32324.2|32324.2|0
1631784920000|2021-09-16 09:35:20|32300.77|32300.77|32283.2|32283.2|32300.77|32300.77|32265.62|32265.62|0
1631784930000|2021-09-16 09:35:30|32289.05|32289.05|32289.05|32289.05|32289.05|32289.05|32289.05|32289.05|0
1631784940000|2021-09-16 09:35:40|32294.91|32294.91|32300.77|32300.77|32300.77|32300.77|32294.91|32294.91|0
1631784980000|2021-09-16 09:36:20|32312.48|32312.48|32300.77|32300.77|32312.48|32312.48|32300.77|32300.77|0
1631784990000|2021-09-16 09:36:30|32294.91|32294.91|32271.48|32271.48|32294.91|32294.91|32271.48|32271.48|0
1631785000000|2021-09-16 09:36:40|32300.77|32300.77|32294.91|32294.91|32300.77|32300.77|32294.91|32294.91|0
1631785040000|2021-09-16 09:37:20|32312.48|32312.48|32312.48|32312.48|32312.48|32312.48|32312.48|32312.48|0
1631785050000|2021-09-16 09:37:30|32306.62|32306.62|32330.05|32330.05|32330.05|32330.05|32306.62|32306.62|0
1631785070000|2021-09-16 09:37:50|32327.7|32327.7|32339.46|32339.46|32339.46|32339.46|32327.7|32327.7|0
1631785090000|2021-09-16 09:38:10|32368.74|32368.74|32368.74|32368.74|32368.74|32368.74|32368.74|32368.74|0
1631785140000|2021-09-16 09:39:00|32371.09|32371.09|32371.09|32371.09|32371.09|32371.09|32371.09|32371.09|0
1631785170000|2021-09-16 09:39:30|32382.81|32382.81|32382.81|32382.81|32382.81|32382.81|32382.81|32382.81|0
1631785190000|2021-09-16 09:39:50|32365.24|32365.24|32353.52|32353.52|32365.24|32365.24|32353.52|32353.52|0
1631785200000|2021-09-16 09:40:00|32335.95|32335.95|32330.99|32330.99|32342.71|32342.71|32307.56|32307.56|0
1631785230000|2021-09-16 09:40:30|32313.42|32313.42|32318.12|32318.12|32318.12|32318.12|32313.42|32313.42|0
1631785260000|2021-09-16 09:41:00|32323.98|32323.98|32329.84|32329.84|32329.84|32329.84|32323.98|32323.98|0
1631785300000|2021-09-16 09:41:40|32318.12|32318.12|32300.55|32300.55|32318.12|32318.12|32294.69|32294.69|0
1631785310000|2021-09-16 09:41:50|32294.69|32294.69|32312.27|32312.27|32312.27|32312.27|32294.69|32294.69|0
1631785320000|2021-09-16 09:42:00|32318.12|32318.12|32318.12|32318.12|32318.12|32318.12|32318.12|32318.12|0
1631785340000|2021-09-16 09:42:20|32329.84|32329.84|32335.7|32335.7|32335.7|32335.7|32329.84|32329.84|0
1631785350000|2021-09-16 09:42:30|32323.98|32323.98|32335.7|32335.7|32335.7|32335.7|32323.98|32323.98|0
1631785360000|2021-09-16 09:42:40|32329.84|32329.84|32335.7|32335.7|32335.7|32335.7|32318.12|32318.12|0
1631785370000|2021-09-16 09:42:50|32329.84|32329.84|32329.84|32329.84|32329.84|32329.84|32329.84|32329.84|0
1631785380000|2021-09-16 09:43:00|32318.12|32318.12|32323.98|32323.98|32323.98|32323.98|32306.41|32306.41|0
1631785460000|2021-09-16 09:44:20|32341.55|32341.55|32341.55|32341.55|32341.55|32341.55|32341.55|32341.55|0
1631785480000|2021-09-16 09:44:40|32359.12|32359.12|32359.12|32359.12|32359.12|32359.12|32359.12|32359.12|0
1631785520000|2021-09-16 09:45:20|32341.55|32341.55|32323.98|32323.98|32341.55|32341.55|32323.98|32323.98|0
1631785530000|2021-09-16 09:45:30|32329.84|32329.84|32335.7|32335.7|32335.7|32335.7|32329.84|32329.84|0
1631785600000|2021-09-16 09:46:40|32342.45|32342.45|32342.45|32342.45|32342.45|32342.45|32342.45|32342.45|0
1631785620000|2021-09-16 09:47:00|32348.31|32348.31|32360.02|32360.02|32360.02|32360.02|32348.31|32348.31|0
1631785670000|2021-09-16 09:47:50|32377.59|32377.59|32377.59|32377.59|32377.59|32377.59|32377.59|32377.59|0
1631785680000|2021-09-16 09:48:00|32383.45|32383.45|32383.45|32383.45|32383.45|32383.45|32383.45|32383.45|0
1631785730000|2021-09-16 09:48:50|32360.02|32360.02|32330.74|32330.74|32360.02|32360.02|32330.74|32330.74|0
1631785740000|2021-09-16 09:49:00|32360.02|32360.02|32360.02|32360.02|32360.02|32360.02|32360.02|32360.02|0
1631785750000|2021-09-16 09:49:10|32366.78|32366.78|32366.78|32366.78|32366.78|32366.78|32366.78|32366.78|0
1631785760000|2021-09-16 09:49:20|32360.92|32360.92|32360.92|32360.92|32360.92|32360.92|32337.49|32337.49|0
1631785770000|2021-09-16 09:49:30|32366.78|32366.78|32366.78|32366.78|32366.78|32366.78|32366.78|32366.78|0
1631785800000|2021-09-16 09:50:00|32360.92|32360.92|32360.92|32360.92|32360.92|32360.92|32360.92|32360.92|0
1631785820000|2021-09-16 09:50:20|32363.27|32363.27|32363.27|32363.27|32363.27|32363.27|32363.27|32363.27|0
1631785830000|2021-09-16 09:50:30|32374.99|32374.99|32374.99|32374.99|32374.99|32374.99|32374.99|32374.99|0
1631785840000|2021-09-16 09:50:40|32404.27|32404.27|32374.99|32374.99|32404.27|32404.27|32374.99|32374.99|0
1631785910000|2021-09-16 09:51:50|32372.63|32372.63|32372.63|32372.63|32372.63|32372.63|32372.63|32372.63|0
1631785920000|2021-09-16 09:52:00|32360.92|32360.92|32366.78|32366.78|32366.78|32366.78|32360.92|32360.92|0
1631785940000|2021-09-16 09:52:20|32372.63|32372.63|32349.21|32349.21|32372.63|32372.63|32349.21|32349.21|0
1631786110000|2021-09-16 09:55:10|32372.63|32372.63|32378.49|32378.49|32378.49|32378.49|32372.63|32372.63|0
1631786120000|2021-09-16 09:55:20|32384.35|32384.35|32384.35|32384.35|32384.35|32384.35|32384.35|32384.35|0
1631786180000|2021-09-16 09:56:20|32407.78|32407.78|32407.78|32407.78|32407.78|32407.78|32407.78|32407.78|0
1631786230000|2021-09-16 09:57:10|32413.64|32413.64|32413.64|32413.64|32413.64|32413.64|32413.64|32413.64|0
1631786270000|2021-09-16 09:57:50|32401.92|32401.92|32401.92|32401.92|32401.92|32401.92|32401.92|32401.92|0
1631786290000|2021-09-16 09:58:10|32408.68|32408.68|32408.68|32408.68|32408.68|32408.68|32408.68|32408.68|0
1631786320000|2021-09-16 09:58:40|32420.39|32420.39|32420.39|32420.39|32420.39|32420.39|32420.39|32420.39|0
1631786400000|2021-09-16 10:00:00|32414.53|32414.53|32414.53|32414.53|32414.53|32414.53|32414.53|32414.53|0
1631786430000|2021-09-16 10:00:30|32402.82|32402.82|32396.96|32396.96|32402.82|32402.82|32396.96|32396.96|0
1631786440000|2021-09-16 10:00:40|32414.53|32414.53|32414.53|32414.53|32414.53|32414.53|32414.53|32414.53|0
1631786470000|2021-09-16 10:01:10|32420.39|32420.39|32396.96|32396.96|32420.39|32420.39|32396.96|32396.96|0
1631786500000|2021-09-16 10:01:40|32414.53|32414.53|32414.53|32414.53|32414.53|32414.53|32414.53|32414.53|0
1631786510000|2021-09-16 10:01:50|32420.39|32420.39|32426.25|32426.25|32426.25|32426.25|32420.39|32420.39|0
1631786530000|2021-09-16 10:02:10|32443.82|32443.82|32455.53|32455.53|32455.53|32455.53|32443.82|32443.82|0
1631786540000|2021-09-16 10:02:20|32467.25|32467.25|32473.11|32473.11|32473.11|32473.11|32467.25|32467.25|0
1631786550000|2021-09-16 10:02:30|32461.39|32461.39|32461.39|32461.39|32461.39|32461.39|32461.39|32461.39|0
1631786590000|2021-09-16 10:03:10|32473.11|32473.11|32473.11|32473.11|32473.11|32473.11|32473.11|32473.11|0
1631786600000|2021-09-16 10:03:20|32475.46|32475.46|32475.46|32475.46|32477.81|32477.81|32475.46|32475.46|0
1631786620000|2021-09-16 10:03:40|32473.11|32473.11|32473.11|32473.11|32473.11|32473.11|32473.11|32473.11|0
1631786640000|2021-09-16 10:04:00|32470.75|32470.75|32470.75|32470.75|32470.75|32470.75|32470.75|32470.75|0
1631786650000|2021-09-16 10:04:10|32464.9|32464.9|32482.47|32482.47|32482.47|32482.47|32464.9|32464.9|0
1631786670000|2021-09-16 10:04:30|32475.71|32475.71|32475.71|32475.71|32475.71|32475.71|32475.71|32475.71|0
1631786680000|2021-09-16 10:04:40|32482.47|32482.47|32482.47|32482.47|32482.47|32482.47|32482.47|32482.47|0
1631786690000|2021-09-16 10:04:50|32517.61|32517.61|32517.61|32517.61|32517.61|32517.61|32517.61|32517.61|0
1631786730000|2021-09-16 10:05:30|32511.76|32511.76|32517.61|32517.61|32517.61|32517.61|32500.04|32500.04|0
1631786760000|2021-09-16 10:06:00|32522.31|32522.31|32522.31|32522.31|32522.31|32522.31|32522.31|32522.31|0
1631786770000|2021-09-16 10:06:10|32524.67|32524.67|32524.67|32524.67|32524.67|32524.67|32524.67|32524.67|0
1631786790000|2021-09-16 10:06:30|32518.81|32518.81|32518.81|32518.81|32518.81|32518.81|32518.81|32518.81|0
1631786820000|2021-09-16 10:07:00|32516.46|32516.46|32516.46|32516.46|32516.46|32516.46|32516.46|32516.46|0
1631786840000|2021-09-16 10:07:20|32523.21|32523.21|32523.21|32523.21|32523.21|32523.21|32523.21|32523.21|0
1631786860000|2021-09-16 10:07:40|32511.5|32511.5|32517.36|32517.36|32517.36|32517.36|32511.5|32511.5|0
1631786870000|2021-09-16 10:07:50|32511.5|32511.5|32511.5|32511.5|32511.5|32511.5|32511.5|32511.5|0
1631786880000|2021-09-16 10:08:00|32506.8|32506.8|32506.8|32506.8|32506.8|32506.8|32506.8|32506.8|0
1631786900000|2021-09-16 10:08:20|32500.94|32500.94|32483.37|32483.37|32500.94|32500.94|32459.94|32459.94|0
1631786920000|2021-09-16 10:08:40|32489.22|32489.22|32489.22|32489.22|32489.22|32489.22|32489.22|32489.22|0
1631786960000|2021-09-16 10:09:20|32495.08|32495.08|32481.57|32481.57|32495.08|32495.08|32481.57|32481.57|0
1631787010000|2021-09-16 10:10:10|32446.43|32446.43|32452.28|32452.28|32452.28|32452.28|32423|32423|0
1631787030000|2021-09-16 10:10:30|32458.14|32458.14|32469.86|32469.86|32469.86|32469.86|32458.14|32458.14|0
1631787060000|2021-09-16 10:11:00|32481.57|32481.57|32481.57|32481.57|32481.57|32481.57|32481.57|32481.57|0
1631787130000|2021-09-16 10:12:10|32469.86|32469.86|32469.86|32469.86|32469.86|32469.86|32469.86|32469.86|0
1631787140000|2021-09-16 10:12:20|32464|32464|32464|32464|32464|32464|32452.28|32452.28|0
1631787180000|2021-09-16 10:13:00|32452.28|32452.28|32452.28|32452.28|32452.28|32452.28|32452.28|32452.28|0
1631787200000|2021-09-16 10:13:20|32446.43|32446.43|32446.43|32446.43|32446.43|32446.43|32446.43|32446.43|0
1631787210000|2021-09-16 10:13:30|32434.71|32434.71|32434.71|32434.71|32434.71|32434.71|32434.71|32434.71|0
1631787260000|2021-09-16 10:14:20|32452.28|32452.28|32475.71|32475.71|32475.71|32475.71|32452.28|32452.28|0
1631787290000|2021-09-16 10:14:50|32493.29|32493.29|32493.29|32493.29|32493.29|32493.29|32493.29|32493.29|0
1631787300000|2021-09-16 10:15:00|32490.93|32490.93|32490.93|32490.93|32490.93|32490.93|32490.93|32490.93|0
1631787330000|2021-09-16 10:15:30|32479.22|32479.22|32479.22|32479.22|32490.93|32490.93|32479.22|32479.22|0
1631787340000|2021-09-16 10:15:40|32473.36|32473.36|32473.36|32473.36|32473.36|32473.36|32473.36|32473.36|0
1631787360000|2021-09-16 10:16:00|32486.87|32486.87|32491.28|32491.28|32491.28|32491.28|32478.67|32478.67|0
1631787400000|2021-09-16 10:16:40|32479.56|32479.56|32479.56|32479.56|32485.42|32485.42|32473.71|32473.71|0
1631787410000|2021-09-16 10:16:50|32473.71|32473.71|32450.28|32450.28|32473.71|32473.71|32450.28|32450.28|0
1631787420000|2021-09-16 10:17:00|32438.56|32438.56|32456.13|32456.13|32456.13|32456.13|32438.56|32438.56|0
1631787480000|2021-09-16 10:18:00|32450.28|32450.28|32426.85|32426.85|32450.28|32450.28|32420.99|32420.99|0
1631787490000|2021-09-16 10:18:10|32420.99|32420.99|32391.71|32391.71|32420.99|32420.99|32391.71|32391.71|0
1631787500000|2021-09-16 10:18:20|32409.28|32409.28|32432.71|32432.71|32432.71|32432.71|32409.28|32409.28|0
1631787540000|2021-09-16 10:19:00|32430.35|32430.35|32430.35|32430.35|32430.35|32430.35|32430.35|32430.35|0
1631787600000|2021-09-16 10:20:00|32436.21|32436.21|32436.21|32436.21|32436.21|32436.21|32436.21|32436.21|0
1631787610000|2021-09-16 10:20:10|32418.64|32418.64|32401.07|32401.07|32418.64|32418.64|32401.07|32401.07|0
1631787640000|2021-09-16 10:20:40|32398.72|32398.72|32398.72|32398.72|32398.72|32398.72|32398.72|32398.72|0
1631787660000|2021-09-16 10:21:00|32387|32387|32384.65|32384.65|32387|32387|32384.65|32384.65|0
1631787670000|2021-09-16 10:21:10|32390.51|32390.51|32396.37|32396.37|32396.37|32396.37|32390.51|32390.51|0
1631787710000|2021-09-16 10:21:50|32394.01|32394.01|32394.01|32394.01|32394.01|32394.01|32394.01|32394.01|0
1631787720000|2021-09-16 10:22:00|32391.66|32391.66|32391.66|32391.66|32391.66|32391.66|32391.66|32391.66|0
1631787730000|2021-09-16 10:22:10|32389.31|32389.31|32389.31|32389.31|32389.31|32389.31|32389.31|32389.31|0
1631787760000|2021-09-16 10:22:40|32395.17|32395.17|32430.31|32430.31|32430.31|32430.31|32395.17|32395.17|0
1631787780000|2021-09-16 10:23:00|32435.02|32435.02|32435.02|32435.02|32435.02|32435.02|32435.02|32435.02|0
1631787890000|2021-09-16 10:24:50|32440.87|32440.87|32440.87|32440.87|32440.87|32440.87|32440.87|32440.87|0
1631787910000|2021-09-16 10:25:10|32458.44|32458.44|32458.44|32458.44|32458.44|32458.44|32458.44|32458.44|0
1631787960000|2021-09-16 10:26:00|32464.3|32464.3|32464.3|32464.3|32464.3|32464.3|32464.3|32464.3|0
1631787990000|2021-09-16 10:26:30|32470.16|32470.16|32470.16|32470.16|32470.16|32470.16|32470.16|32470.16|0
1631788040000|2021-09-16 10:27:20|32476.02|32476.02|32476.02|32476.02|32476.02|32476.02|32476.02|32476.02|0
1631788130000|2021-09-16 10:28:50|32464.3|32464.3|32476.02|32476.02|32476.02|32476.02|32464.3|32464.3|0
1631788140000|2021-09-16 10:29:00|32481.87|32481.87|32481.87|32481.87|32481.87|32481.87|32481.87|32481.87|0
1631788200000|2021-09-16 10:30:00|32495.38|32495.38|32489.53|32489.53|32495.38|32495.38|32489.53|32489.53|0
1631788340000|2021-09-16 10:32:20|32471.96|32471.96|32483.67|32483.67|32483.67|32483.67|32471.96|32471.96|0
1631788390000|2021-09-16 10:33:10|32471.96|32471.96|32448.53|32448.53|32471.96|32471.96|32448.53|32448.53|0
1631788510000|2021-09-16 10:35:10|32453.23|32453.23|32453.23|32453.23|32453.23|32453.23|32453.23|32453.23|0
1631788580000|2021-09-16 10:36:20|32476.66|32476.66|32488.37|32488.37|32488.37|32488.37|32476.66|32476.66|0
1631788590000|2021-09-16 10:36:30|32476.66|32476.66|32476.66|32476.66|32476.66|32476.66|32476.66|32476.66|0
1631788600000|2021-09-16 10:36:40|32464.94|32464.94|32464.94|32464.94|32464.94|32464.94|32464.94|32464.94|0
1631788690000|2021-09-16 10:38:10|32441.51|32441.51|32429.8|32429.8|32441.51|32441.51|32429.8|32429.8|0
1631788760000|2021-09-16 10:39:20|32435.66|32435.66|32441.51|32441.51|32441.51|32441.51|32435.66|32435.66|0
1631788920000|2021-09-16 10:42:00|32443.87|32443.87|32448.57|32448.57|32448.57|32448.57|32443.87|32443.87|0
1631788930000|2021-09-16 10:42:10|32450.92|32450.92|32450.92|32450.92|32450.92|32450.92|32450.92|32450.92|0
1631788940000|2021-09-16 10:42:20|32409.92|32409.92|32433.35|32433.35|32433.35|32433.35|32409.92|32409.92|0
1631788950000|2021-09-16 10:42:30|32413.08|32413.08|32413.08|32413.08|32413.08|32413.08|32413.08|32413.08|0
1631789010000|2021-09-16 10:43:30|32418.94|32418.94|32418.94|32418.94|32418.94|32418.94|32418.94|32418.94|0
1631789070000|2021-09-16 10:44:30|32424.8|32424.8|32436.51|32436.51|32436.51|32436.51|32424.8|32424.8|0
1631789100000|2021-09-16 10:45:00|32430.65|32430.65|32430.65|32430.65|32430.65|32430.65|32430.65|32430.65|0
1631789160000|2021-09-16 10:46:00|32407.22|32407.22|32407.22|32407.22|32407.22|32407.22|32395.51|32395.51|0
1631789170000|2021-09-16 10:46:10|32401.37|32401.37|32401.37|32401.37|32401.37|32401.37|32401.37|32401.37|0
1631789250000|2021-09-16 10:47:30|32383.79|32383.79|32383.79|32383.79|32383.79|32383.79|32383.79|32383.79|0
1631789380000|2021-09-16 10:49:40|32372.08|32372.08|32360.37|32360.37|32372.08|32372.08|32348.65|32348.65|0
1631789400000|2021-09-16 10:50:00|32354.51|32354.51|32348.65|32348.65|32354.51|32354.51|32348.65|32348.65|0
1631789500000|2021-09-16 10:51:40|32354.51|32354.51|32354.51|32354.51|32354.51|32354.51|32354.51|32354.51|0
1631789540000|2021-09-16 10:52:20|32360.37|32360.37|32360.37|32360.37|32360.37|32360.37|32360.37|32360.37|0
1631789630000|2021-09-16 10:53:50|32348.65|32348.65|32348.65|32348.65|32348.65|32348.65|32348.65|32348.65|0
1631789650000|2021-09-16 10:54:10|32360.37|32360.37|32360.37|32360.37|32360.37|32360.37|32360.37|32360.37|0
1631789670000|2021-09-16 10:54:30|32362.72|32362.72|32367.42|32367.42|32367.42|32367.42|32362.72|32362.72|0
1631789780000|2021-09-16 10:56:20|32384.99|32384.99|32390.85|32390.85|32390.85|32390.85|32384.99|32384.99|0
1631789800000|2021-09-16 10:56:40|32373.28|32373.28|32393.54|32393.54|32393.54|32393.54|32373.28|32373.28|0
1631789920000|2021-09-16 10:58:40|32399.4|32399.4|32405.26|32405.26|32405.26|32405.26|32399.4|32399.4|0
1631789930000|2021-09-16 10:58:50|32411.11|32411.11|32411.11|32411.11|32411.11|32411.11|32411.11|32411.11|0
1631789970000|2021-09-16 10:59:30|32415.82|32415.82|32415.82|32415.82|32425.22|32425.22|32413.47|32413.47|0
1631790000000|2021-09-16 11:00:00|32404.1|32404.1|32409.96|32409.96|32409.96|32409.96|32404.1|32404.1|0
1631790030000|2021-09-16 11:00:30|32404.1|32404.1|32404.1|32404.1|32404.1|32404.1|32404.1|32404.1|0
1631790120000|2021-09-16 11:02:00|32398.25|32398.25|32398.25|32398.25|32398.25|32398.25|32398.25|32398.25|0
1631790150000|2021-09-16 11:02:30|32409.96|32409.96|32409.96|32409.96|32409.96|32409.96|32409.96|32409.96|0
1631790160000|2021-09-16 11:02:40|32404.1|32404.1|32404.1|32404.1|32404.1|32404.1|32404.1|32404.1|0
1631790220000|2021-09-16 11:03:40|32409.96|32409.96|32409.96|32409.96|32409.96|32409.96|32409.96|32409.96|0
1631790250000|2021-09-16 11:04:10|32415.82|32415.82|32415.82|32415.82|32415.82|32415.82|32415.82|32415.82|0
1631790300000|2021-09-16 11:05:00|32427.53|32427.53|32427.53|32427.53|32427.53|32427.53|32427.53|32427.53|0
1631790330000|2021-09-16 11:05:30|32439.25|32439.25|32450.96|32450.96|32450.96|32450.96|32439.25|32439.25|0
1631790450000|2021-09-16 11:07:30|32468.53|32468.53|32468.53|32468.53|32468.53|32468.53|32468.53|32468.53|0
1631790490000|2021-09-16 11:08:10|32462.68|32462.68|32462.68|32462.68|32462.68|32462.68|32462.68|32462.68|0
1631790540000|2021-09-16 11:09:00|32445.1|32445.1|32450.96|32450.96|32450.96|32450.96|32445.1|32445.1|0
1631790550000|2021-09-16 11:09:10|32456.82|32456.82|32456.82|32456.82|32456.82|32456.82|32456.82|32456.82|0
1631790680000|2021-09-16 11:11:20|32468.53|32468.53|32468.53|32468.53|32468.53|32468.53|32468.53|32468.53|0
1631790720000|2021-09-16 11:12:00|32462.68|32462.68|32445.1|32445.1|32462.68|32462.68|32445.1|32445.1|0
1631790840000|2021-09-16 11:14:00|32442.75|32442.75|32440.4|32440.4|32442.75|32442.75|32440.4|32440.4|0
1631790850000|2021-09-16 11:14:10|32452.12|32452.12|32452.12|32452.12|32452.12|32452.12|32452.12|32452.12|0
1631790960000|2021-09-16 11:16:00|32440.4|32440.4|32422.83|32422.83|32440.4|32440.4|32422.83|32422.83|0
1631791020000|2021-09-16 11:17:00|32428.69|32428.69|32428.69|32428.69|32428.69|32428.69|32428.69|32428.69|0
1631791060000|2021-09-16 11:17:40|32433.39|32433.39|32433.39|32433.39|32433.39|32433.39|32433.39|32433.39|0
1631791140000|2021-09-16 11:19:00|32435.74|32435.74|32428.73|32428.73|32440.44|32440.44|32428.73|32428.73|0
1631791150000|2021-09-16 11:19:10|32422.87|32422.87|32417.01|32417.01|32422.87|32422.87|32417.01|32417.01|0
1631791170000|2021-09-16 11:19:30|32434.59|32434.59|32440.44|32440.44|32440.44|32440.44|32434.59|32434.59|0
1631791200000|2021-09-16 11:20:00|32445.14|32445.14|32447.5|32447.5|32447.5|32447.5|32445.14|32445.14|0
1631791220000|2021-09-16 11:20:20|32441.64|32441.64|32441.64|32441.64|32441.64|32441.64|32441.64|32441.64|0
1631791260000|2021-09-16 11:21:00|32424.07|32424.07|32424.07|32424.07|32424.07|32424.07|32424.07|32424.07|0
1631791360000|2021-09-16 11:22:40|32447.5|32447.5|32447.5|32447.5|32447.5|32447.5|32447.5|32447.5|0
1631791390000|2021-09-16 11:23:10|32441.64|32441.64|32441.64|32441.64|32441.64|32441.64|32441.64|32441.64|0
1631791430000|2021-09-16 11:23:50|32429.92|32429.92|32435.78|32435.78|32435.78|32435.78|32429.92|32429.92|0
1631791460000|2021-09-16 11:24:20|32433.43|32433.43|32438.13|32438.13|32438.13|32438.13|32433.43|32433.43|0
1631791480000|2021-09-16 11:24:40|32432.28|32432.28|32432.28|32432.28|32432.28|32432.28|32432.28|32432.28|0
1631791500000|2021-09-16 11:25:00|32434.63|32434.63|32434.63|32434.63|32434.63|32434.63|32434.63|32434.63|0
1631791510000|2021-09-16 11:25:10|32452.2|32452.2|32452.2|32452.2|32452.2|32452.2|32452.2|32452.2|0
1631791560000|2021-09-16 11:26:00|32440.48|32440.48|32440.48|32440.48|32440.48|32440.48|32440.48|32440.48|0
1631791670000|2021-09-16 11:27:50|32428.77|32428.77|32440.48|32440.48|32440.48|32440.48|32428.77|32428.77|0
1631791790000|2021-09-16 11:29:50|32442.84|32442.84|32442.84|32442.84|32442.84|32442.84|32442.84|32442.84|0
1631791810000|2021-09-16 11:30:10|32448.69|32448.69|32448.69|32448.69|32448.69|32448.69|32448.69|32448.69|0
1631791940000|2021-09-16 11:32:20|32454.55|32454.55|32466.26|32466.26|32466.26|32466.26|32454.55|32454.55|0
1631791960000|2021-09-16 11:32:40|32460.41|32460.41|32466.26|32466.26|32466.26|32466.26|32460.41|32460.41|0
1631791990000|2021-09-16 11:33:10|32460.41|32460.41|32460.41|32460.41|32460.41|32460.41|32460.41|32460.41|0
1631792010000|2021-09-16 11:33:30|32466.26|32466.26|32466.26|32466.26|32466.26|32466.26|32466.26|32466.26|0
1631792100000|2021-09-16 11:35:00|32454.55|32454.55|32454.55|32454.55|32454.55|32454.55|32454.55|32454.55|0
1631792140000|2021-09-16 11:35:40|32460.41|32460.41|32460.41|32460.41|32460.41|32460.41|32460.41|32460.41|0
1631792260000|2021-09-16 11:37:40|32455.7|32455.7|32455.7|32455.7|32455.7|32455.7|32455.7|32455.7|0
1631792290000|2021-09-16 11:38:10|32443.99|32443.99|32443.99|32443.99|32443.99|32443.99|32443.99|32443.99|0
1631792300000|2021-09-16 11:38:20|32448.69|32448.69|32448.69|32448.69|32448.69|32448.69|32448.69|32448.69|0
1631792310000|2021-09-16 11:38:30|32460.41|32460.41|32460.41|32460.41|32460.41|32460.41|32460.41|32460.41|0
1631792460000|2021-09-16 11:41:00|32466.26|32466.26|32472.12|32472.12|32472.12|32472.12|32466.26|32466.26|0
1631792500000|2021-09-16 11:41:40|32460.41|32460.41|32462.76|32462.76|32462.76|32462.76|32460.41|32460.41|0
1631792590000|2021-09-16 11:43:10|32445.19|32445.19|32445.19|32445.19|32445.19|32445.19|32445.19|32445.19|0
1631792600000|2021-09-16 11:43:20|32439.33|32439.33|32439.33|32439.33|32439.33|32439.33|32439.33|32439.33|0
1631792620000|2021-09-16 11:43:40|32441.68|32441.68|32441.68|32441.68|32441.68|32441.68|32441.68|32441.68|0
1631792630000|2021-09-16 11:43:50|32435.82|32435.82|32441.68|32441.68|32441.68|32441.68|32435.82|32435.82|0
1631792690000|2021-09-16 11:44:50|32444.03|32444.03|32444.03|32444.03|32444.03|32444.03|32444.03|32444.03|0
1631792710000|2021-09-16 11:45:10|32451.09|32451.09|32453.44|32453.44|32453.44|32453.44|32451.09|32451.09|0
1631792750000|2021-09-16 11:45:50|32447.58|32447.58|32447.58|32447.58|32447.58|32447.58|32447.58|32447.58|0
1631792760000|2021-09-16 11:46:00|32453.44|32453.44|32453.44|32453.44|32453.44|32453.44|32453.44|32453.44|0
1631792790000|2021-09-16 11:46:30|32444.03|32444.03|32441.68|32441.68|32444.03|32444.03|32441.68|32441.68|0
1631792810000|2021-09-16 11:46:50|32429.97|32429.97|32418.25|32418.25|32429.97|32429.97|32418.25|32418.25|0
1631792820000|2021-09-16 11:47:00|32412.39|32412.39|32412.39|32412.39|32412.39|32412.39|32412.39|32412.39|0
1631792870000|2021-09-16 11:47:50|32406.54|32406.54|32406.54|32406.54|32406.54|32406.54|32406.54|32406.54|0
1631792990000|2021-09-16 11:49:50|32418.25|32418.25|32418.25|32418.25|32418.25|32418.25|32412.39|32412.39|0
1631793000000|2021-09-16 11:50:00|32412.39|32412.39|32412.39|32412.39|32412.39|32412.39|32412.39|32412.39|0
1631793140000|2021-09-16 11:52:20|32398.88|32398.88|32398.88|32398.88|32398.88|32398.88|32398.88|32398.88|0
1631793160000|2021-09-16 11:52:40|32408.29|32408.29|32408.29|32408.29|32408.29|32408.29|32408.29|32408.29|0
1631793250000|2021-09-16 11:54:10|32402.43|32402.43|32402.43|32402.43|32402.43|32402.43|32402.43|32402.43|0
1631793310000|2021-09-16 11:55:10|32420|32420|32420|32420|32420|32420|32420|32420|0
1631793360000|2021-09-16 11:56:00|32431.72|32431.72|32431.72|32431.72|32431.72|32431.72|32431.72|32431.72|0
1631793460000|2021-09-16 11:57:40|32420|32420|32414.15|32414.15|32420|32420|32414.15|32414.15|0
1631793520000|2021-09-16 11:58:40|32408.29|32408.29|32405.94|32405.94|32408.29|32408.29|32405.94|32405.94|0
1631793540000|2021-09-16 11:59:00|32408.29|32408.29|32420.04|32420.04|32420.04|32420.04|32408.29|32408.29|0
1631793570000|2021-09-16 11:59:30|32425.9|32425.9|32425.9|32425.9|32425.9|32425.9|32425.9|32425.9|0
1631793580000|2021-09-16 11:59:40|32439.41|32439.41|32432.36|32432.36|32439.41|32439.41|32432.36|32432.36|0
1631793590000|2021-09-16 11:59:50|32427.66|32427.66|32427.66|32427.66|32427.66|32427.66|32422.95|32422.95|0
1631793640000|2021-09-16 12:00:40|32410.08|32410.08|32421.8|32421.8|32421.8|32421.8|32410.08|32410.08|0
1631793650000|2021-09-16 12:00:50|32417.1|32417.1|32411.24|32411.24|32417.1|32417.1|32411.24|32411.24|0
1631793760000|2021-09-16 12:02:40|32417.1|32417.1|32411.24|32411.24|32417.1|32417.1|32411.24|32411.24|0
1631793770000|2021-09-16 12:02:50|32418.29|32418.29|32418.29|32418.29|32418.29|32418.29|32418.29|32418.29|0
1631793800000|2021-09-16 12:03:20|32423|32423|32423|32423|32427.7|32427.7|32423|32423|0
1631793830000|2021-09-16 12:03:50|32420.64|32420.64|32420.64|32420.64|32420.64|32420.64|32420.64|32420.64|0
1631793850000|2021-09-16 12:04:10|32408.93|32408.93|32391.36|32391.36|32408.93|32408.93|32391.36|32391.36|0
1631793890000|2021-09-16 12:04:50|32379.64|32379.64|32379.64|32379.64|32379.64|32379.64|32379.64|32379.64|0
1631793910000|2021-09-16 12:05:10|32373.79|32373.79|32373.79|32373.79|32373.79|32373.79|32373.79|32373.79|0
1631793920000|2021-09-16 12:05:20|32367.93|32367.93|32353.86|32353.86|32367.93|32367.93|32353.86|32353.86|0
1631793930000|2021-09-16 12:05:30|32365.58|32365.58|32365.58|32365.58|32365.58|32365.58|32365.58|32365.58|0
1631793950000|2021-09-16 12:05:50|32360.88|32360.88|32360.88|32360.88|32360.88|32360.88|32360.88|32360.88|0
1631793970000|2021-09-16 12:06:10|32355.02|32355.02|32355.02|32355.02|32355.02|32355.02|32355.02|32355.02|0
1631794010000|2021-09-16 12:06:50|32366.73|32366.73|32366.73|32366.73|32366.73|32366.73|32366.73|32366.73|0
1631794020000|2021-09-16 12:07:00|32355.02|32355.02|32355.02|32355.02|32355.02|32355.02|32355.02|32355.02|0
1631794030000|2021-09-16 12:07:10|32343.3|32343.3|32343.3|32343.3|32343.3|32343.3|32343.3|32343.3|0
1631794050000|2021-09-16 12:07:30|32323.04|32323.04|32323.04|32323.04|32323.04|32323.04|32323.04|32323.04|0
1631794060000|2021-09-16 12:07:40|32317.18|32317.18|32317.18|32317.18|32317.18|32317.18|32317.18|32317.18|0
1631794080000|2021-09-16 12:08:00|32311.32|32311.32|32311.32|32311.32|32313.67|32313.67|32311.32|32311.32|0
1631794110000|2021-09-16 12:08:30|32299.61|32299.61|32305.47|32305.47|32305.47|32305.47|32299.61|32299.61|0
1631794140000|2021-09-16 12:09:00|32298.71|32298.71|32298.71|32298.71|32298.71|32298.71|32298.71|32298.71|0
1631794150000|2021-09-16 12:09:10|32275.28|32275.28|32275.28|32275.28|32275.28|32275.28|32275.28|32275.28|0
1631794200000|2021-09-16 12:10:00|32277.63|32277.63|32277.63|32277.63|32277.63|32277.63|32277.63|32277.63|0
1631794280000|2021-09-16 12:11:20|32283.49|32283.49|32271.78|32271.78|32283.49|32283.49|32271.78|32271.78|0
1631794320000|2021-09-16 12:12:00|32277.63|32277.63|32271.78|32271.78|32277.63|32277.63|32271.78|32271.78|0
1631794340000|2021-09-16 12:12:20|32277.63|32277.63|32283.49|32283.49|32283.49|32283.49|32277.63|32277.63|0
1631794410000|2021-09-16 12:13:30|32271.78|32271.78|32271.78|32271.78|32271.78|32271.78|32271.78|32271.78|0
1631794440000|2021-09-16 12:14:00|32269.42|32269.42|32269.42|32269.42|32269.42|32269.42|32269.42|32269.42|0
1631794530000|2021-09-16 12:15:30|32281.14|32281.14|32281.14|32281.14|32281.14|32281.14|32281.14|32281.14|0
1631794550000|2021-09-16 12:15:50|32287|32287|32310.42|32310.42|32310.42|32310.42|32287|32287|0
1631794560000|2021-09-16 12:16:00|32304.57|32304.57|32304.57|32304.57|32304.57|32304.57|32304.57|32304.57|0
1631794590000|2021-09-16 12:16:30|32298.71|32298.71|32298.71|32298.71|32298.71|32298.71|32298.71|32298.71|0
1631794600000|2021-09-16 12:16:40|32287|32287|32287|32287|32287|32287|32287|32287|0
1631794620000|2021-09-16 12:17:00|32292.85|32292.85|32310.42|32310.42|32310.42|32310.42|32292.85|32292.85|0
1631794750000|2021-09-16 12:19:10|32316.28|32316.28|32310.42|32310.42|32316.28|32316.28|32310.42|32310.42|0
1631794790000|2021-09-16 12:19:50|32298.71|32298.71|32298.71|32298.71|32298.71|32298.71|32298.71|32298.71|0
1631794810000|2021-09-16 12:20:10|32287|32287|32287|32287|32287|32287|32287|32287|0
1631794820000|2021-09-16 12:20:20|32281.14|32281.14|32281.14|32281.14|32281.14|32281.14|32281.14|32281.14|0
1631794870000|2021-09-16 12:21:10|32283.49|32283.49|32288.19|32288.19|32288.19|32288.19|32283.49|32283.49|0
1631794900000|2021-09-16 12:21:40|32282.34|32282.34|32282.34|32282.34|32282.34|32282.34|32282.34|32282.34|0
1631794970000|2021-09-16 12:22:50|32276.48|32276.48|32276.48|32276.48|32276.48|32276.48|32276.48|32276.48|0
1631794980000|2021-09-16 12:23:00|32282.34|32282.34|32282.34|32282.34|32282.34|32282.34|32282.34|32282.34|0
1631794990000|2021-09-16 12:23:10|32276.48|32276.48|32264.76|32264.76|32276.48|32276.48|32264.76|32264.76|0
1631795000000|2021-09-16 12:23:20|32267.11|32267.11|32267.11|32267.11|32267.11|32267.11|32267.11|32267.11|0
1631795010000|2021-09-16 12:23:30|32261.26|32261.26|32267.11|32267.11|32267.11|32267.11|32261.26|32261.26|0
1631795020000|2021-09-16 12:23:40|32272.97|32272.97|32272.97|32272.97|32272.97|32272.97|32272.97|32272.97|0
1631795030000|2021-09-16 12:23:50|32290.54|32290.54|32290.54|32290.54|32290.54|32290.54|32290.54|32290.54|0
1631795080000|2021-09-16 12:24:40|32278.83|32278.83|32278.83|32278.83|32278.83|32278.83|32278.83|32278.83|0
1631795090000|2021-09-16 12:24:50|32272.97|32272.97|32272.97|32272.97|32272.97|32272.97|32272.97|32272.97|0
1631795110000|2021-09-16 12:25:10|32267.11|32267.11|32267.11|32267.11|32267.11|32267.11|32267.11|32267.11|0
1631795220000|2021-09-16 12:27:00|32272.97|32272.97|32272.97|32272.97|32272.97|32272.97|32272.97|32272.97|0
1631795240000|2021-09-16 12:27:20|32278.83|32278.83|32278.83|32278.83|32278.83|32278.83|32278.83|32278.83|0
1631795390000|2021-09-16 12:29:50|32284.69|32284.69|32284.69|32284.69|32284.69|32284.69|32284.69|32284.69|0
1631795400000|2021-09-16 12:30:00|32272.97|32272.97|32272.97|32272.97|32272.97|32272.97|32272.97|32272.97|0
1631795420000|2021-09-16 12:30:20|32275.32|32275.32|32277.67|32277.67|32277.67|32277.67|32275.32|32275.32|0
1631795430000|2021-09-16 12:30:30|32270.92|32270.92|32270.92|32270.92|32270.92|32270.92|32270.92|32270.92|0
1631795450000|2021-09-16 12:30:50|32294.35|32294.35|32300.2|32300.2|32300.2|32300.2|32294.35|32294.35|0
1631795460000|2021-09-16 12:31:00|32294.35|32294.35|32288.49|32288.49|32294.35|32294.35|32288.49|32288.49|0
1631795480000|2021-09-16 12:31:20|32282.63|32282.63|32282.63|32282.63|32282.63|32282.63|32282.63|32282.63|0
1631795490000|2021-09-16 12:31:30|32288.49|32288.49|32288.49|32288.49|32288.49|32288.49|32288.49|32288.49|0
1631795500000|2021-09-16 12:31:40|32290.84|32290.84|32290.84|32290.84|32290.84|32290.84|32290.84|32290.84|0
1631795580000|2021-09-16 12:33:00|32284.98|32284.98|32284.98|32284.98|32284.98|32284.98|32284.98|32284.98|0
1631795610000|2021-09-16 12:33:30|32282.63|32282.63|32282.63|32282.63|32282.63|32282.63|32282.63|32282.63|0
1631795630000|2021-09-16 12:33:50|32288.49|32288.49|32288.49|32288.49|32288.49|32288.49|32288.49|32288.49|0
1631795640000|2021-09-16 12:34:00|32282.63|32282.63|32282.63|32282.63|32282.63|32282.63|32282.63|32282.63|0
1631795700000|2021-09-16 12:35:00|32284.98|32284.98|32279.13|32279.13|32284.98|32284.98|32279.13|32279.13|0
1631795740000|2021-09-16 12:35:40|32290.84|32290.84|32302.56|32302.56|32302.56|32302.56|32290.84|32290.84|0
1631795890000|2021-09-16 12:38:10|32325.98|32325.98|32337.7|32337.7|32337.7|32337.7|32325.98|32325.98|0
1631795910000|2021-09-16 12:38:30|32320.13|32320.13|32320.13|32320.13|32320.13|32320.13|32320.13|32320.13|0
1631795980000|2021-09-16 12:39:40|32314.27|32314.27|32314.27|32314.27|32314.27|32314.27|32314.27|32314.27|0
1631796010000|2021-09-16 12:40:10|32320.13|32320.13|32331.84|32331.84|32337.7|32337.7|32320.13|32320.13|0
1631796080000|2021-09-16 12:41:20|32329.49|32329.49|32329.49|32329.49|32329.49|32329.49|32329.49|32329.49|0
1631796120000|2021-09-16 12:42:00|32347.06|32347.06|32347.06|32347.06|32347.06|32347.06|32347.06|32347.06|0
1631796130000|2021-09-16 12:42:10|32352.92|32352.92|32358.78|32358.78|32358.78|32358.78|32352.92|32352.92|0
1631796190000|2021-09-16 12:43:10|32370.49|32370.49|32388.06|32388.06|32388.06|32388.06|32370.49|32370.49|0
1631796200000|2021-09-16 12:43:20|32390.41|32390.41|32390.41|32390.41|32390.41|32390.41|32390.41|32390.41|0
1631796240000|2021-09-16 12:44:00|32384.56|32384.56|32384.56|32384.56|32384.56|32384.56|32384.56|32384.56|0
1631796250000|2021-09-16 12:44:10|32372.84|32372.84|32372.84|32372.84|32372.84|32372.84|32372.84|32372.84|0
1631796270000|2021-09-16 12:44:30|32366.99|32366.99|32361.13|32361.13|32366.99|32366.99|32361.13|32361.13|0
1631796280000|2021-09-16 12:44:40|32355.27|32355.27|32355.27|32355.27|32355.27|32355.27|32355.27|32355.27|0
1631796310000|2021-09-16 12:45:10|32352.92|32352.92|32350.57|32350.57|32352.92|32352.92|32350.57|32350.57|0
1631796350000|2021-09-16 12:45:50|32362.28|32362.28|32374|32374|32374|32374|32362.28|32362.28|0
1631796420000|2021-09-16 12:47:00|32371.65|32371.65|32371.65|32371.65|32371.65|32371.65|32371.65|32371.65|0
1631796470000|2021-09-16 12:47:50|32365.79|32365.79|32359.93|32359.93|32365.79|32365.79|32359.93|32359.93|0
1631796480000|2021-09-16 12:48:00|32354.07|32354.07|32354.07|32354.07|32354.07|32354.07|32354.07|32354.07|0
1631796590000|2021-09-16 12:49:50|32336.5|32336.5|32336.5|32336.5|32336.5|32336.5|32336.5|32336.5|0
1631796630000|2021-09-16 12:50:30|32354.07|32354.07|32354.07|32354.07|32354.07|32354.07|32354.07|32354.07|0
1631796740000|2021-09-16 12:52:20|32348.22|32348.22|32348.22|32348.22|32348.22|32348.22|32348.22|32348.22|0
1631796800000|2021-09-16 12:53:20|32354.97|32354.97|32341.46|32341.46|32354.97|32354.97|32341.46|32341.46|0
1631796810000|2021-09-16 12:53:30|32335.6|32335.6|32335.6|32335.6|32335.6|32335.6|32335.6|32335.6|0
1631796820000|2021-09-16 12:53:40|32341.46|32341.46|32341.46|32341.46|32341.46|32341.46|32341.46|32341.46|0
1631797030000|2021-09-16 12:57:10|32339.11|32339.11|32339.11|32339.11|32339.11|32339.11|32339.11|32339.11|0
1631797070000|2021-09-16 12:57:50|32350.82|32350.82|32350.82|32350.82|32350.82|32350.82|32350.82|32350.82|0
1631797120000|2021-09-16 12:58:40|32339.11|32339.11|32339.11|32339.11|32339.11|32339.11|32339.11|32339.11|0
1631797170000|2021-09-16 12:59:30|32350.82|32350.82|32356.68|32356.68|32356.68|32356.68|32350.82|32350.82|0
1631797180000|2021-09-16 12:59:40|32350.82|32350.82|32350.82|32350.82|32350.82|32350.82|32350.82|32350.82|0
1631797240000|2021-09-16 13:00:40|32326.5|32326.5|32326.5|32326.5|32326.5|32326.5|32326.5|32326.5|0
1631797330000|2021-09-16 13:02:10|32314.78|32314.78|32314.78|32314.78|32314.78|32314.78|32314.78|32314.78|0
1631797390000|2021-09-16 13:03:10|32308.93|32308.93|32308.93|32308.93|32308.93|32308.93|32308.93|32308.93|0
1631797440000|2021-09-16 13:04:00|32326.5|32326.5|32332.36|32332.36|32332.36|32332.36|32326.5|32326.5|0
1631797520000|2021-09-16 13:05:20|32334.71|32334.71|32334.71|32334.71|32334.71|32334.71|32334.71|32334.71|0
1631797530000|2021-09-16 13:05:30|32352.28|32352.28|32346.42|32346.42|32352.28|32352.28|32340.56|32340.56|0
1631797590000|2021-09-16 13:06:30|32341.72|32341.72|32341.72|32341.72|32341.72|32341.72|32341.72|32341.72|0
1631797610000|2021-09-16 13:06:50|32353.43|32353.43|32353.43|32353.43|32353.43|32353.43|32353.43|32353.43|0
1631797620000|2021-09-16 13:07:00|32359.29|32359.29|32359.29|32359.29|32359.29|32359.29|32359.29|32359.29|0
1631797670000|2021-09-16 13:07:50|32365.15|32365.15|32365.15|32365.15|32365.15|32365.15|32365.15|32365.15|0
1631797690000|2021-09-16 13:08:10|32359.29|32359.29|32347.58|32347.58|32359.29|32359.29|32347.58|32347.58|0
1631797740000|2021-09-16 13:09:00|32353.43|32353.43|32353.43|32353.43|32353.43|32353.43|32353.43|32353.43|0
1631797840000|2021-09-16 13:10:40|32371|32371|32359.29|32359.29|32371|32371|32359.29|32359.29|0
1631797860000|2021-09-16 13:11:00|32354.59|32354.59|32352.24|32352.24|32354.59|32354.59|32352.24|32352.24|0
1631797870000|2021-09-16 13:11:10|32349.89|32349.89|32349.89|32349.89|32349.89|32349.89|32349.89|32349.89|0
1631797890000|2021-09-16 13:11:30|32344.03|32344.03|32327.61|32327.61|32344.03|32344.03|32327.61|32327.61|0
1631797900000|2021-09-16 13:11:40|32329.96|32329.96|32329.96|32329.96|32329.96|32329.96|32329.96|32329.96|0
1631797910000|2021-09-16 13:11:50|32327.61|32327.61|32332.31|32332.31|32332.31|32332.31|32327.61|32327.61|0
1631797980000|2021-09-16 13:13:00|32338.17|32338.17|32338.17|32338.17|32338.17|32338.17|32338.17|32338.17|0
1631798000000|2021-09-16 13:13:20|32340.52|32340.52|32340.52|32340.52|32340.52|32340.52|32340.52|32340.52|0
1631798040000|2021-09-16 13:14:00|32347.28|32347.28|32347.28|32347.28|32347.28|32347.28|32347.28|32347.28|0
1631798080000|2021-09-16 13:14:40|32335.56|32335.56|32341.42|32341.42|32341.42|32341.42|32329.71|32329.71|0
1631798090000|2021-09-16 13:14:50|32335.56|32335.56|32335.56|32335.56|32335.56|32335.56|32335.56|32335.56|0
1631798170000|2021-09-16 13:16:10|32329.71|32329.71|32329.71|32329.71|32329.71|32329.71|32329.71|32329.71|0
1631798190000|2021-09-16 13:16:30|32325|32325|32313.29|32313.29|32325|32325|32313.29|32313.29|0
1631798250000|2021-09-16 13:17:30|32319.15|32319.15|32313.29|32313.29|32319.15|32319.15|32313.29|32313.29|0
1631798260000|2021-09-16 13:17:40|32319.15|32319.15|32319.15|32319.15|32319.15|32319.15|32319.15|32319.15|0
1631798370000|2021-09-16 13:19:30|32321.5|32321.5|32328.55|32328.55|32328.55|32328.55|32319.15|32319.15|0
1631798380000|2021-09-16 13:19:40|32323.85|32323.85|32342.58|32342.58|32342.58|32342.58|32319.15|32319.15|0
1631798390000|2021-09-16 13:19:50|32336.72|32336.72|32330.86|32330.86|32336.72|32336.72|32330.86|32330.86|0
1631798400000|2021-09-16 13:20:00|32325|32325|32325|32325|32325|32325|32325|32325|0
1631798410000|2021-09-16 13:20:10|32307.43|32307.43|32302.73|32302.73|32307.43|32307.43|32302.73|32302.73|0
1631798420000|2021-09-16 13:20:20|32296.87|32296.87|32296.87|32296.87|32296.87|32296.87|32296.87|32296.87|0
1631798450000|2021-09-16 13:20:50|32294.52|32294.52|32292.17|32292.17|32294.52|32294.52|32292.17|32292.17|0
1631798460000|2021-09-16 13:21:00|32303.88|32303.88|32303.88|32303.88|32303.88|32303.88|32303.88|32303.88|0
1631798470000|2021-09-16 13:21:10|32298.03|32298.03|32298.03|32298.03|32298.03|32298.03|32298.03|32298.03|0
1631798490000|2021-09-16 13:21:30|32292.17|32292.17|32292.17|32292.17|32292.17|32292.17|32292.17|32292.17|0
1631798500000|2021-09-16 13:21:40|32294.52|32294.52|32292.17|32292.17|32294.52|32294.52|32292.17|32292.17|0
1631798530000|2021-09-16 13:22:10|32289.82|32289.82|32289.82|32289.82|32289.82|32289.82|32289.82|32289.82|0
1631798550000|2021-09-16 13:22:30|32283.96|32283.96|32283.96|32283.96|32283.96|32283.96|32283.96|32283.96|0
1631798560000|2021-09-16 13:22:40|32281.61|32281.61|32281.61|32281.61|32281.61|32281.61|32281.61|32281.61|0
1631798570000|2021-09-16 13:22:50|32269.9|32269.9|32264.04|32264.04|32269.9|32269.9|32264.04|32264.04|0
1631798620000|2021-09-16 13:23:40|32261.69|32261.69|32261.69|32261.69|32261.69|32261.69|32261.69|32261.69|0
1631798690000|2021-09-16 13:24:50|32266.39|32266.39|32265.19|32265.19|32275.75|32275.75|32264.04|32264.04|0
1631798700000|2021-09-16 13:25:00|32260.49|32260.49|32252.28|32252.28|32260.49|32260.49|32252.28|32252.28|0
1631798710000|2021-09-16 13:25:10|32258.14|32258.14|32258.14|32258.14|32258.14|32258.14|32258.14|32258.14|0
1631798730000|2021-09-16 13:25:30|32252.28|32252.28|32252.28|32252.28|32252.28|32252.28|32252.28|32252.28|0
1631798740000|2021-09-16 13:25:40|32246.43|32246.43|32246.43|32246.43|32246.43|32246.43|32246.43|32246.43|0
1631798780000|2021-09-16 13:26:20|32252.28|32252.28|32246.43|32246.43|32252.28|32252.28|32246.43|32246.43|0
1631798800000|2021-09-16 13:26:40|32234.71|32234.71|32240.57|32240.57|32240.57|32240.57|32234.71|32234.71|0
1631798870000|2021-09-16 13:27:50|32252.28|32252.28|32252.28|32252.28|32252.28|32252.28|32252.28|32252.28|0
1631798900000|2021-09-16 13:28:20|32258.14|32258.14|32258.14|32258.14|32258.14|32258.14|32258.14|32258.14|0
1631798920000|2021-09-16 13:28:40|32264|32264|32264|32264|32264|32264|32264|32264|0
1631798930000|2021-09-16 13:28:50|32275.71|32275.71|32310.85|32310.85|32310.85|32310.85|32275.71|32275.71|0
1631798940000|2021-09-16 13:29:00|32317.61|32317.61|32317.61|32317.61|32317.61|32317.61|32317.61|32317.61|0
1631798960000|2021-09-16 13:29:20|32323.47|32323.47|32311.75|32311.75|32323.47|32323.47|32311.75|32311.75|0
1631799000000|2021-09-16 13:30:00|32323.47|32323.47|32317.61|32317.61|32329.32|32329.32|32317.61|32317.61|0
1631799020000|2021-09-16 13:30:20|32311.75|32311.75|32305.9|32305.9|32311.75|32311.75|32305.9|32305.9|0
1631799030000|2021-09-16 13:30:30|32301.19|32301.19|32308.25|32308.25|32308.25|32308.25|32301.19|32301.19|0
1631799060000|2021-09-16 13:31:00|32319.96|32319.96|32331.68|32331.68|32331.68|32331.68|32319.96|32319.96|0
1631799070000|2021-09-16 13:31:10|32336.38|32336.38|32336.38|32336.38|32336.38|32336.38|32336.38|32336.38|0
1631799100000|2021-09-16 13:31:40|32338.73|32338.73|32338.73|32338.73|32338.73|32338.73|32338.73|32338.73|0
1631799150000|2021-09-16 13:32:30|32334.03|32334.03|32334.03|32334.03|32334.03|32334.03|32334.03|32334.03|0
1631799160000|2021-09-16 13:32:40|32328.17|32328.17|32328.17|32328.17|32328.17|32328.17|32328.17|32328.17|0
1631799180000|2021-09-16 13:33:00|32334.03|32334.03|32351.6|32351.6|32351.6|32351.6|32334.03|32334.03|0
1631799200000|2021-09-16 13:33:20|32353.95|32353.95|32353.95|32353.95|32353.95|32353.95|32353.95|32353.95|0
1631799250000|2021-09-16 13:34:10|32348.09|32348.09|32336.38|32336.38|32348.09|32348.09|32336.38|32336.38|0
1631799260000|2021-09-16 13:34:20|32330.52|32330.52|32330.52|32330.52|32330.52|32330.52|32330.52|32330.52|0
1631799270000|2021-09-16 13:34:30|32324.66|32324.66|32324.66|32324.66|32324.66|32324.66|32324.66|32324.66|0
1631799300000|2021-09-16 13:35:00|32327.02|32327.02|32327.02|32327.02|32327.02|32327.02|32327.02|32327.02|0
1631799310000|2021-09-16 13:35:10|32333.77|32333.77|32333.77|32333.77|32333.77|32333.77|32333.77|32333.77|0
1631799320000|2021-09-16 13:35:20|32345.49|32345.49|32345.49|32345.49|32345.49|32345.49|32345.49|32345.49|0
1631799350000|2021-09-16 13:35:50|32352.24|32352.24|32346.38|32346.38|32352.24|32352.24|32346.38|32346.38|0
1631799360000|2021-09-16 13:36:00|32352.24|32352.24|32352.24|32352.24|32352.24|32352.24|32352.24|32352.24|0
1631799380000|2021-09-16 13:36:20|32346.38|32346.38|32346.38|32346.38|32346.38|32346.38|32346.38|32346.38|0
1631799400000|2021-09-16 13:36:40|32328.81|32328.81|32328.81|32328.81|32328.81|32328.81|32328.81|32328.81|0
1631799410000|2021-09-16 13:36:50|32334.67|32334.67|32334.67|32334.67|32334.67|32334.67|32334.67|32334.67|0
1631799420000|2021-09-16 13:37:00|32329.97|32329.97|32327.62|32327.62|32329.97|32329.97|32327.62|32327.62|0
1631799430000|2021-09-16 13:37:10|32321.76|32321.76|32321.76|32321.76|32321.76|32321.76|32321.76|32321.76|0
1631799480000|2021-09-16 13:38:00|32333.47|32333.47|32345.19|32345.19|32345.19|32345.19|32333.47|32333.47|0
1631799510000|2021-09-16 13:38:30|32351.04|32351.04|32351.04|32351.04|32351.04|32351.04|32351.04|32351.04|0
1631799530000|2021-09-16 13:38:50|32368.62|32368.62|32345.19|32345.19|32368.62|32368.62|32345.19|32345.19|0
1631799560000|2021-09-16 13:39:20|32374.47|32374.47|32356.9|32356.9|32374.47|32374.47|32345.19|32345.19|0
1631799600000|2021-09-16 13:40:00|32359.25|32359.25|32348.69|32348.69|32359.25|32359.25|32348.69|32348.69|0
1631799610000|2021-09-16 13:40:10|32346.34|32346.34|32346.34|32346.34|32346.34|32346.34|32346.34|32346.34|0
1631799630000|2021-09-16 13:40:30|32340.48|32340.48|32340.48|32340.48|32340.48|32340.48|32340.48|32340.48|0
1631799640000|2021-09-16 13:40:40|32334.63|32334.63|32334.63|32334.63|32334.63|32334.63|32334.63|32334.63|0
1631799650000|2021-09-16 13:40:50|32332.28|32332.28|32318.77|32318.77|32332.28|32332.28|32312.01|32312.01|0
1631799690000|2021-09-16 13:41:30|32307.05|32307.05|32307.05|32307.05|32307.05|32307.05|32307.05|32307.05|0
1631799700000|2021-09-16 13:41:40|32302.35|32302.35|32302.35|32302.35|32302.35|32302.35|32302.35|32302.35|0
1631799770000|2021-09-16 13:42:50|32297.65|32297.65|32297.65|32297.65|32297.65|32297.65|32297.65|32297.65|0
1631799780000|2021-09-16 13:43:00|32309.36|32309.36|32322.23|32322.23|32322.23|32322.23|32309.36|32309.36|0
1631799860000|2021-09-16 13:44:20|32304.66|32304.66|32292.94|32292.94|32304.66|32304.66|32292.94|32292.94|0
1631799890000|2021-09-16 13:44:50|32290.59|32290.59|32290.59|32290.59|32290.59|32290.59|32290.59|32290.59|0
1631799920000|2021-09-16 13:45:20|32296.45|32296.45|32296.45|32296.45|32296.45|32296.45|32296.45|32296.45|0
1631799950000|2021-09-16 13:45:50|32302.31|32302.31|32302.31|32302.31|32302.31|32302.31|32302.31|32302.31|0
1631799960000|2021-09-16 13:46:00|32296.45|32296.45|32296.45|32296.45|32296.45|32296.45|32296.45|32296.45|0
1631799970000|2021-09-16 13:46:10|32290.59|32290.59|32290.59|32290.59|32290.59|32290.59|32290.59|32290.59|0
1631799990000|2021-09-16 13:46:30|32278.88|32278.88|32267.16|32267.16|32284.74|32284.74|32267.16|32267.16|0
1631800000000|2021-09-16 13:46:40|32273.02|32273.02|32254.25|32254.25|32273.02|32273.02|32254.25|32254.25|0
1631800020000|2021-09-16 13:47:00|32265.97|32265.97|32265.97|32265.97|32265.97|32265.97|32265.97|32265.97|0
1631800060000|2021-09-16 13:47:40|32271.82|32271.82|32278.88|32278.88|32278.88|32278.88|32271.82|32271.82|0
1631800070000|2021-09-16 13:47:50|32276.53|32276.53|32287.04|32287.04|32289.4|32289.4|32271.82|32271.82|0
1631800130000|2021-09-16 13:48:50|32291.75|32291.75|32296.45|32296.45|32296.45|32296.45|32291.75|32291.75|0
1631800140000|2021-09-16 13:49:00|32314.02|32314.02|32319.88|32319.88|32325.74|32325.74|32314.02|32314.02|0
1631800190000|2021-09-16 13:49:50|32324.58|32324.58|32324.58|32324.58|32324.58|32324.58|32324.58|32324.58|0
1631800230000|2021-09-16 13:50:30|32342.15|32342.15|32342.15|32342.15|32342.15|32342.15|32342.15|32342.15|0
1631800300000|2021-09-16 13:51:40|32330.44|32330.44|32330.44|32330.44|32330.44|32330.44|32330.44|32330.44|0
1631800360000|2021-09-16 13:52:40|32324.58|32324.58|32330.44|32330.44|32330.44|32330.44|32324.58|32324.58|0
1631800390000|2021-09-16 13:53:10|32324.58|32324.58|32324.58|32324.58|32324.58|32324.58|32324.58|32324.58|0
1631800430000|2021-09-16 13:53:50|32318.72|32318.72|32318.72|32318.72|32318.72|32318.72|32318.72|32318.72|0
1631800450000|2021-09-16 13:54:10|32316.37|32316.37|32314.02|32314.02|32316.37|32316.37|32314.02|32314.02|0
1631800480000|2021-09-16 13:54:40|32302.31|32302.31|32302.31|32302.31|32302.31|32302.31|32302.31|32302.31|0
1631800500000|2021-09-16 13:55:00|32290.59|32290.59|32290.59|32290.59|32290.59|32290.59|32290.59|32290.59|0
1631800510000|2021-09-16 13:55:10|32296.45|32296.45|32299.96|32299.96|32302.31|32302.31|32296.45|32296.45|0
1631800520000|2021-09-16 13:55:20|32305.81|32305.81|32305.81|32305.81|32305.81|32305.81|32305.81|32305.81|0
1631800530000|2021-09-16 13:55:30|32310.52|32310.52|32316.37|32316.37|32318.72|32318.72|32310.52|32310.52|0
1631800560000|2021-09-16 13:56:00|32310.52|32310.52|32322.23|32322.23|32322.23|32322.23|32310.52|32310.52|0
1631800590000|2021-09-16 13:56:30|32316.37|32316.37|32316.37|32316.37|32316.37|32316.37|32316.37|32316.37|0
1631800600000|2021-09-16 13:56:40|32318.72|32318.72|32318.72|32318.72|32318.72|32318.72|32318.72|32318.72|0
1631800620000|2021-09-16 13:57:00|32301.15|32301.15|32326.97|32326.97|32326.97|32326.97|32301.15|32301.15|0
1631800690000|2021-09-16 13:58:10|32332.83|32332.83|32350.4|32350.4|32356.26|32356.26|32332.83|32332.83|0
1631800780000|2021-09-16 13:59:40|32355.1|32355.1|32355.1|32355.1|32355.1|32355.1|32355.1|32355.1|0
1631800790000|2021-09-16 13:59:50|32360.96|32360.96|32360.96|32360.96|32360.96|32360.96|32360.96|32360.96|0
1631800800000|2021-09-16 14:00:00|32349.25|32349.25|32349.25|32349.25|32349.25|32349.25|32349.25|32349.25|0
1631800810000|2021-09-16 14:00:10|32360.96|32360.96|32366.82|32366.82|32378.53|32378.53|32360.96|32360.96|0
1631800830000|2021-09-16 14:00:30|32353.31|32353.31|32353.31|32353.31|32353.31|32353.31|32353.31|32353.31|0
1631800890000|2021-09-16 14:01:30|32347.45|32347.45|32335.74|32335.74|32347.45|32347.45|32335.74|32335.74|0
1631800900000|2021-09-16 14:01:40|32329.88|32329.88|32312.31|32312.31|32329.88|32329.88|32312.31|32312.31|0
1631800910000|2021-09-16 14:01:50|32306.45|32306.45|32306.45|32306.45|32306.45|32306.45|32306.45|32306.45|0
1631800930000|2021-09-16 14:02:10|32329.88|32329.88|32329.88|32329.88|32329.88|32329.88|32329.88|32329.88|0
1631800970000|2021-09-16 14:02:50|32327.53|32327.53|32327.53|32327.53|32327.53|32327.53|32327.53|32327.53|0
1631801000000|2021-09-16 14:03:20|32325.18|32325.18|32325.18|32325.18|32325.18|32325.18|32325.18|32325.18|0
1631801020000|2021-09-16 14:03:40|32327.53|32327.53|32333.39|32333.39|32333.39|32333.39|32327.53|32327.53|0
1631801030000|2021-09-16 14:03:50|32327.53|32327.53|32321.67|32321.67|32327.53|32327.53|32321.67|32321.67|0
1631801100000|2021-09-16 14:05:00|32329.88|32329.88|32337.19|32337.19|32343.94|32343.94|32329.88|32329.88|0
1631801150000|2021-09-16 14:05:50|32350.7|32350.7|32355.1|32355.1|32357.46|32357.46|32350.7|32350.7|0
1631801160000|2021-09-16 14:06:00|32366.82|32366.82|32366.82|32366.82|32366.82|32366.82|32366.82|32366.82|0
1631801170000|2021-09-16 14:06:10|32373.57|32373.57|32373.57|32373.57|32373.57|32373.57|32373.57|32373.57|0
1631801180000|2021-09-16 14:06:20|32380.33|32380.33|32380.33|32380.33|32380.33|32380.33|32380.33|32380.33|0
1631801200000|2021-09-16 14:06:40|32385.03|32385.03|32385.03|32385.03|32385.03|32385.03|32385.03|32385.03|0
1631801220000|2021-09-16 14:07:00|32391.79|32391.79|32391.79|32391.79|32391.79|32391.79|32391.79|32391.79|0
1631801230000|2021-09-16 14:07:10|32403.5|32403.5|32403.5|32403.5|32403.5|32403.5|32403.5|32403.5|0
1631801240000|2021-09-16 14:07:20|32385.93|32385.93|32385.93|32385.93|32385.93|32385.93|32385.93|32385.93|0
1631801290000|2021-09-16 14:08:10|32399.44|32399.44|32399.44|32399.44|32399.44|32399.44|32399.44|32399.44|0
1631801310000|2021-09-16 14:08:30|32387.73|32387.73|32387.73|32387.73|32393.58|32393.58|32387.73|32387.73|0
1631801330000|2021-09-16 14:08:50|32393.58|32393.58|32399.44|32399.44|32399.44|32399.44|32393.58|32393.58|0
1631801360000|2021-09-16 14:09:20|32401.79|32401.79|32401.79|32401.79|32401.79|32401.79|32401.79|32401.79|0
1631801370000|2021-09-16 14:09:30|32390.08|32390.08|32390.08|32390.08|32390.08|32390.08|32390.08|32390.08|0
1631801580000|2021-09-16 14:13:00|32392.43|32392.43|32392.43|32392.43|32392.43|32392.43|32392.43|32392.43|0
1631801600000|2021-09-16 14:13:20|32394.78|32394.78|32394.78|32394.78|32394.78|32394.78|32394.78|32394.78|0
1631801670000|2021-09-16 14:14:30|32383.07|32383.07|32369.56|32369.56|32383.07|32383.07|32369.56|32369.56|0
1631801720000|2021-09-16 14:15:20|32363.7|32363.7|32363.7|32363.7|32363.7|32363.7|32363.7|32363.7|0
1631801750000|2021-09-16 14:15:50|32351.98|32351.98|32351.98|32351.98|32351.98|32351.98|32351.98|32351.98|0
1631801790000|2021-09-16 14:16:30|32369.56|32369.56|32357.84|32357.84|32369.56|32369.56|32357.84|32357.84|0
1631801800000|2021-09-16 14:16:40|32351.98|32351.98|32351.98|32351.98|32351.98|32351.98|32346.13|32346.13|0
1631801840000|2021-09-16 14:17:20|32363.7|32363.7|32369.56|32369.56|32369.56|32369.56|32363.7|32363.7|0
1631801850000|2021-09-16 14:17:30|32363.7|32363.7|32363.7|32363.7|32363.7|32363.7|32363.7|32363.7|0
1631801860000|2021-09-16 14:17:40|32369.56|32369.56|32369.56|32369.56|32369.56|32369.56|32369.56|32369.56|0
1631801880000|2021-09-16 14:18:00|32360.15|32360.15|32364.85|32364.85|32364.85|32364.85|32360.15|32360.15|0
1631801890000|2021-09-16 14:18:10|32359|32359|32359|32359|32359|32359|32359|32359|0
1631801900000|2021-09-16 14:18:20|32364.85|32364.85|32364.85|32364.85|32364.85|32364.85|32364.85|32364.85|0
1631801920000|2021-09-16 14:18:40|32378.36|32378.36|32378.36|32378.36|32378.36|32378.36|32378.36|32378.36|0
1631801930000|2021-09-16 14:18:50|32373.66|32373.66|32368.96|32368.96|32373.66|32373.66|32368.96|32368.96|0
1631801940000|2021-09-16 14:19:00|32364.26|32364.26|32361.91|32361.91|32364.26|32364.26|32361.91|32361.91|0
1631801950000|2021-09-16 14:19:10|32359.55|32359.55|32359.55|32359.55|32359.55|32359.55|32359.55|32359.55|0
1631801960000|2021-09-16 14:19:20|32361.91|32361.91|32361.91|32361.91|32361.91|32361.91|32361.91|32361.91|0
1631801970000|2021-09-16 14:19:30|32370.11|32370.11|32370.11|32370.11|32370.11|32370.11|32370.11|32370.11|0
1631801980000|2021-09-16 14:19:40|32372.47|32372.47|32370.11|32370.11|32372.47|32372.47|32370.11|32370.11|0
1631801990000|2021-09-16 14:19:50|32365.41|32365.41|32365.41|32365.41|32365.41|32365.41|32365.41|32365.41|0
1631802000000|2021-09-16 14:20:00|32353.7|32353.7|32352.54|32352.54|32353.7|32353.7|32347.84|32347.84|0
1631802070000|2021-09-16 14:21:10|32347.84|32347.84|32347.84|32347.84|32347.84|32347.84|32347.84|32347.84|0
1631802090000|2021-09-16 14:21:30|32365.41|32365.41|32365.41|32365.41|32365.41|32365.41|32365.41|32365.41|0
1631802170000|2021-09-16 14:22:50|32377.13|32377.13|32382.98|32382.98|32382.98|32382.98|32377.13|32377.13|0
1631802180000|2021-09-16 14:23:00|32387.69|32387.69|32390.04|32390.04|32390.04|32390.04|32387.69|32387.69|0
1631802330000|2021-09-16 14:25:30|32376.53|32376.53|32376.53|32376.53|32376.53|32376.53|32376.53|32376.53|0
1631802380000|2021-09-16 14:26:20|32358.95|32358.95|32358.95|32358.95|32358.95|32358.95|32358.95|32358.95|0
1631802420000|2021-09-16 14:27:00|32372.47|32372.47|32372.47|32372.47|32372.47|32372.47|32372.47|32372.47|0
1631802500000|2021-09-16 14:28:20|32358.95|32358.95|32363.66|32363.66|32363.66|32363.66|32358.95|32358.95|0
1631802560000|2021-09-16 14:29:20|32351.94|32351.94|32346.09|32346.09|32351.94|32351.94|32346.09|32346.09|0
1631802590000|2021-09-16 14:29:50|32341.38|32341.38|32343.73|32343.73|32343.73|32343.73|32341.38|32341.38|0
1631802600000|2021-09-16 14:30:00|32355.45|32355.45|32355.45|32355.45|32355.45|32355.45|32355.45|32355.45|0
1631802650000|2021-09-16 14:30:50|32343.73|32343.73|32346.09|32346.09|32346.09|32346.09|32343.73|32343.73|0
1631802680000|2021-09-16 14:31:20|32351.94|32351.94|32351.94|32351.94|32351.94|32351.94|32351.94|32351.94|0
1631802690000|2021-09-16 14:31:30|32346.09|32346.09|32346.09|32346.09|32346.09|32346.09|32346.09|32346.09|0
1631802720000|2021-09-16 14:32:00|32357.8|32357.8|32357.8|32357.8|32357.8|32357.8|32357.8|32357.8|0
1631802740000|2021-09-16 14:32:20|32369.51|32369.51|32369.51|32369.51|32369.51|32369.51|32369.51|32369.51|0
1631802750000|2021-09-16 14:32:30|32381.23|32381.23|32385.93|32385.93|32385.93|32385.93|32381.23|32381.23|0
1631802870000|2021-09-16 14:34:30|32390.63|32390.63|32390.63|32390.63|32390.63|32390.63|32390.63|32390.63|0
1631802900000|2021-09-16 14:35:00|32419.92|32419.92|32419.92|32419.92|32419.92|32419.92|32419.92|32419.92|0
1631802910000|2021-09-16 14:35:10|32437.49|32437.49|32437.49|32437.49|32437.49|32437.49|32437.49|32437.49|0
1631802930000|2021-09-16 14:35:30|32439.84|32439.84|32439.84|32439.84|32439.84|32439.84|32439.84|32439.84|0
1631803020000|2021-09-16 14:37:00|32463.27|32463.27|32480.84|32480.84|32480.84|32480.84|32463.27|32463.27|0
1631803030000|2021-09-16 14:37:10|32474.99|32474.99|32474.99|32474.99|32474.99|32474.99|32474.99|32474.99|0
1631803050000|2021-09-16 14:37:30|32492.56|32492.56|32498.41|32498.41|32498.41|32498.41|32492.56|32492.56|0
1631803080000|2021-09-16 14:38:00|32510.13|32510.13|32510.13|32510.13|32510.13|32510.13|32510.13|32510.13|0
1631803090000|2021-09-16 14:38:10|32503.37|32503.37|32479.94|32479.94|32503.37|32503.37|32479.94|32479.94|0
1631803100000|2021-09-16 14:38:20|32474.09|32474.09|32474.09|32474.09|32474.09|32474.09|32474.09|32474.09|0
1631803110000|2021-09-16 14:38:30|32479.94|32479.94|32479.94|32479.94|32479.94|32479.94|32479.94|32479.94|0
1631803170000|2021-09-16 14:39:30|32477.59|32477.59|32477.59|32477.59|32477.59|32477.59|32477.59|32477.59|0
1631803190000|2021-09-16 14:39:50|32489.31|32489.31|32489.31|32489.31|32489.31|32489.31|32489.31|32489.31|0
1631803200000|2021-09-16 14:40:00|32477.59|32477.59|32477.59|32477.59|32477.59|32477.59|32477.59|32477.59|0
1631803230000|2021-09-16 14:40:30|32465.88|32465.88|32465.88|32465.88|32465.88|32465.88|32465.88|32465.88|0
1631803260000|2021-09-16 14:41:00|32468.23|32468.23|32468.23|32468.23|32468.23|32468.23|32468.23|32468.23|0
1631803310000|2021-09-16 14:41:50|32474.09|32474.09|32474.09|32474.09|32474.09|32474.09|32474.09|32474.09|0
1631803320000|2021-09-16 14:42:00|32462.37|32462.37|32462.37|32462.37|32462.37|32462.37|32462.37|32462.37|0
1631803450000|2021-09-16 14:44:10|32450.66|32450.66|32450.66|32450.66|32450.66|32450.66|32450.66|32450.66|0
1631803490000|2021-09-16 14:44:50|32462.37|32462.37|32462.37|32462.37|32462.37|32462.37|32462.37|32462.37|0
1631803500000|2021-09-16 14:45:00|32455.62|32455.62|32443.9|32443.9|32455.62|32455.62|32443.9|32443.9|0
1631803520000|2021-09-16 14:45:20|32450.66|32450.66|32450.66|32450.66|32450.66|32450.66|32450.66|32450.66|0
1631803550000|2021-09-16 14:45:50|32438.94|32438.94|32438.94|32438.94|32438.94|32438.94|32438.94|32438.94|0
1631803640000|2021-09-16 14:47:20|32444.8|32444.8|32444.8|32444.8|32444.8|32444.8|32444.8|32444.8|0
1631803650000|2021-09-16 14:47:30|32438.05|32438.05|32438.05|32438.05|32438.05|32438.05|32438.05|32438.05|0
1631803660000|2021-09-16 14:47:40|32432.19|32432.19|32432.19|32432.19|32432.19|32432.19|32432.19|32432.19|0
1631803680000|2021-09-16 14:48:00|32445.7|32445.7|32445.7|32445.7|32445.7|32445.7|32445.7|32445.7|0
1631803690000|2021-09-16 14:48:10|32439.84|32439.84|32439.84|32439.84|32439.84|32439.84|32439.84|32439.84|0
1631803700000|2021-09-16 14:48:20|32428.13|32428.13|32428.13|32428.13|32428.13|32428.13|32428.13|32428.13|0
1631803780000|2021-09-16 14:49:40|32423.43|32423.43|32418.72|32418.72|32423.43|32423.43|32418.72|32418.72|0
1631803790000|2021-09-16 14:49:50|32423.43|32423.43|32425.78|32425.78|32425.78|32425.78|32423.43|32423.43|0
1631803830000|2021-09-16 14:50:30|32431.63|32431.63|32437.49|32437.49|32437.49|32437.49|32431.63|32431.63|0
1631803840000|2021-09-16 14:50:40|32431.63|32431.63|32431.63|32431.63|32431.63|32431.63|32431.63|32431.63|0
1631803860000|2021-09-16 14:51:00|32436.34|32436.34|32438.69|32438.69|32438.69|32438.69|32436.34|32436.34|0
1631803890000|2021-09-16 14:51:30|32444.54|32444.54|32444.54|32444.54|32444.54|32444.54|32444.54|32444.54|0
1631803910000|2021-09-16 14:51:50|32438.69|32438.69|32438.69|32438.69|32438.69|32438.69|32438.69|32438.69|0
1631803920000|2021-09-16 14:52:00|32432.83|32432.83|32432.83|32432.83|32432.83|32432.83|32432.83|32432.83|0
1631803980000|2021-09-16 14:53:00|32421.12|32421.12|32421.12|32421.12|32421.12|32421.12|32421.12|32421.12|0
1631804000000|2021-09-16 14:53:20|32416.41|32416.41|32416.41|32416.41|32416.41|32416.41|32416.41|32416.41|0
1631804030000|2021-09-16 14:53:50|32410.56|32410.56|32402.35|32402.35|32410.56|32410.56|32402.35|32402.35|0
1631804050000|2021-09-16 14:54:10|32408.2|32408.2|32408.2|32408.2|32408.2|32408.2|32408.2|32408.2|0
1631804090000|2021-09-16 14:54:50|32402.35|32402.35|32402.35|32402.35|32402.35|32402.35|32402.35|32402.35|0
1631804120000|2021-09-16 14:55:20|32396.49|32396.49|32402.35|32402.35|32402.35|32402.35|32396.49|32396.49|0
1631804170000|2021-09-16 14:56:10|32396.49|32396.49|32396.49|32396.49|32396.49|32396.49|32396.49|32396.49|0
1631804190000|2021-09-16 14:56:30|32390.63|32390.63|32384.78|32384.78|32390.63|32390.63|32384.78|32384.78|0
1631804210000|2021-09-16 14:56:50|32373.06|32373.06|32373.06|32373.06|32373.06|32373.06|32373.06|32373.06|0
1631804220000|2021-09-16 14:57:00|32378.92|32378.92|32378.92|32378.92|32378.92|32378.92|32378.92|32378.92|0
1631804230000|2021-09-16 14:57:10|32367.2|32367.2|32367.2|32367.2|32367.2|32367.2|32367.2|32367.2|0
1631804240000|2021-09-16 14:57:20|32360.45|32360.45|32360.45|32360.45|32360.45|32360.45|32360.45|32360.45|0
1631804260000|2021-09-16 14:57:40|32366.31|32366.31|32366.31|32366.31|32366.31|32366.31|32366.31|32366.31|0
1631804270000|2021-09-16 14:57:50|32378.02|32378.02|32383.88|32383.88|32383.88|32383.88|32378.02|32378.02|0
1631804300000|2021-09-16 14:58:20|32388.58|32388.58|32386.23|32386.23|32388.58|32388.58|32386.23|32386.23|0
1631804320000|2021-09-16 14:58:40|32380.37|32380.37|32380.37|32380.37|32380.37|32380.37|32373.62|32373.62|0
1631804350000|2021-09-16 14:59:10|32374.51|32374.51|32374.51|32374.51|32374.51|32374.51|32374.51|32374.51|0
1631804360000|2021-09-16 14:59:20|32386.23|32386.23|32386.23|32386.23|32386.23|32386.23|32386.23|32386.23|0
1631804380000|2021-09-16 14:59:40|32392.09|32392.09|32392.09|32392.09|32392.09|32392.09|32392.09|32392.09|0
1631804390000|2021-09-16 14:59:50|32385.33|32385.33|32387.68|32387.68|32387.68|32387.68|32385.33|32385.33|0
1631804400000|2021-09-16 15:00:00|32381.82|32381.82|32387.68|32387.68|32387.68|32387.68|32381.82|32381.82|0
1631804440000|2021-09-16 15:00:40|32399.4|32399.4|32405.25|32405.25|32405.25|32405.25|32399.4|32399.4|0
1631804460000|2021-09-16 15:01:00|32411.11|32411.11|32411.11|32411.11|32411.11|32411.11|32411.11|32411.11|0
1631804470000|2021-09-16 15:01:10|32405.25|32405.25|32405.25|32405.25|32405.25|32405.25|32405.25|32405.25|0
1631804500000|2021-09-16 15:01:40|32412.01|32412.01|32412.01|32412.01|32412.01|32412.01|32412.01|32412.01|0
1631804510000|2021-09-16 15:01:50|32423.72|32423.72|32423.72|32423.72|32423.72|32423.72|32423.72|32423.72|0
1631804560000|2021-09-16 15:02:40|32447.15|32447.15|32447.15|32447.15|32447.15|32447.15|32447.15|32447.15|0
1631804600000|2021-09-16 15:03:20|32440.4|32440.4|32440.4|32440.4|32440.4|32440.4|32440.4|32440.4|0
1631804670000|2021-09-16 15:04:30|32446.25|32446.25|32440.4|32440.4|32446.25|32446.25|32440.4|32440.4|0
1631804690000|2021-09-16 15:04:50|32428.68|32428.68|32434.54|32434.54|32434.54|32434.54|32428.68|32428.68|0
1631804710000|2021-09-16 15:05:10|32441.3|32441.3|32441.3|32441.3|32441.3|32441.3|32441.3|32441.3|0
1631804720000|2021-09-16 15:05:20|32435.44|32435.44|32435.44|32435.44|32435.44|32435.44|32435.44|32435.44|0
1631804730000|2021-09-16 15:05:30|32423.72|32423.72|32423.72|32423.72|32423.72|32423.72|32423.72|32423.72|0
1631804750000|2021-09-16 15:05:50|32416.97|32416.97|32416.97|32416.97|32416.97|32416.97|32416.97|32416.97|0
1631804760000|2021-09-16 15:06:00|32428.68|32428.68|32434.54|32434.54|32434.54|32434.54|32428.68|32428.68|0
1631804890000|2021-09-16 15:08:10|32428.68|32428.68|32416.97|32416.97|32428.68|32428.68|32416.97|32416.97|0
1631804900000|2021-09-16 15:08:20|32410.21|32410.21|32398.5|32398.5|32410.21|32410.21|32398.5|32398.5|0
1631804910000|2021-09-16 15:08:30|32412.01|32412.01|32412.01|32412.01|32412.01|32412.01|32412.01|32412.01|0
1631804920000|2021-09-16 15:08:40|32406.15|32406.15|32403.8|32403.8|32406.15|32406.15|32403.8|32403.8|0
1631804980000|2021-09-16 15:09:40|32421.37|32421.37|32421.37|32421.37|32421.37|32421.37|32421.37|32421.37|0
1631805010000|2021-09-16 15:10:10|32409.66|32409.66|32409.66|32409.66|32409.66|32409.66|32409.66|32409.66|0
1631805040000|2021-09-16 15:10:40|32402.9|32402.9|32405.25|32405.25|32405.25|32405.25|32402.9|32402.9|0
1631805060000|2021-09-16 15:11:00|32400.55|32400.55|32402.9|32402.9|32402.9|32402.9|32400.55|32400.55|0
1631805080000|2021-09-16 15:11:20|32400.55|32400.55|32400.55|32400.55|32400.55|32400.55|32400.55|32400.55|0
1631805100000|2021-09-16 15:11:40|32406.41|32406.41|32406.41|32406.41|32406.41|32406.41|32406.41|32406.41|0
1631805110000|2021-09-16 15:11:50|32404.06|32404.06|32404.06|32404.06|32404.06|32404.06|32404.06|32404.06|0
1631805140000|2021-09-16 15:12:20|32409.91|32409.91|32415.77|32415.77|32415.77|32415.77|32409.91|32409.91|0
1631805200000|2021-09-16 15:13:20|32433.34|32433.34|32460.37|32460.37|32460.37|32460.37|32430.99|32430.99|0
1631805250000|2021-09-16 15:14:10|32466.22|32466.22|32466.22|32466.22|32466.22|32466.22|32466.22|32466.22|0
1631805270000|2021-09-16 15:14:30|32463.87|32463.87|32463.87|32463.87|32463.87|32463.87|32461.52|32461.52|0
1631805290000|2021-09-16 15:14:50|32466.22|32466.22|32473.28|32473.28|32473.28|32473.28|32466.22|32466.22|0
1631805300000|2021-09-16 15:15:00|32467.42|32467.42|32467.42|32467.42|32467.42|32467.42|32461.56|32461.56|0
1631805320000|2021-09-16 15:15:20|32461.56|32461.56|32461.56|32461.56|32461.56|32461.56|32461.56|32461.56|0
1631805370000|2021-09-16 15:16:10|32455.7|32455.7|32449.85|32449.85|32455.7|32455.7|32449.85|32449.85|0
1631805380000|2021-09-16 15:16:20|32447.5|32447.5|32433.99|32433.99|32447.5|32447.5|32433.99|32433.99|0
1631805390000|2021-09-16 15:16:30|32447.5|32447.5|32435.78|32435.78|32447.5|32447.5|32435.78|32435.78|0
1631805400000|2021-09-16 15:16:40|32433.43|32433.43|32422.87|32422.87|32433.43|32433.43|32422.87|32422.87|0
1631805460000|2021-09-16 15:17:40|32417.01|32417.01|32411.16|32411.16|32417.01|32417.01|32411.16|32411.16|0
1631805470000|2021-09-16 15:17:50|32405.3|32405.3|32405.3|32405.3|32405.3|32405.3|32405.3|32405.3|0
1631805490000|2021-09-16 15:18:10|32399.44|32399.44|32399.44|32399.44|32399.44|32399.44|32399.44|32399.44|0
1631805500000|2021-09-16 15:18:20|32397.09|32397.09|32397.09|32397.09|32397.09|32397.09|32397.09|32397.09|0
1631805540000|2021-09-16 15:19:00|32391.23|32391.23|32388.88|32388.88|32391.23|32391.23|32388.88|32388.88|0
1631805580000|2021-09-16 15:19:40|32377.17|32377.17|32377.17|32377.17|32377.17|32377.17|32377.17|32377.17|0
1631805590000|2021-09-16 15:19:50|32365.45|32365.45|32365.45|32365.45|32365.45|32365.45|32365.45|32365.45|0
1631805600000|2021-09-16 15:20:00|32367.8|32367.8|32363.1|32363.1|32367.8|32367.8|32363.1|32363.1|0
1631805610000|2021-09-16 15:20:10|32365.45|32365.45|32365.45|32365.45|32365.45|32365.45|32365.45|32365.45|0
1631805660000|2021-09-16 15:21:00|32359.6|32359.6|32359.6|32359.6|32359.6|32359.6|32359.6|32359.6|0
1631805700000|2021-09-16 15:21:40|32353.74|32353.74|32351.39|32351.39|32353.74|32353.74|32351.39|32351.39|0
1631805710000|2021-09-16 15:21:50|32357.25|32357.25|32353.74|32353.74|32357.25|32357.25|32351.39|32351.39|0
1631805730000|2021-09-16 15:22:10|32340.23|32340.23|32340.23|32340.23|32340.23|32340.23|32340.23|32340.23|0
1631805740000|2021-09-16 15:22:20|32346.09|32346.09|32346.09|32346.09|32346.09|32346.09|32346.09|32346.09|0
1631805750000|2021-09-16 15:22:30|32357.8|32357.8|32357.8|32357.8|32357.8|32357.8|32357.8|32357.8|0
1631805760000|2021-09-16 15:22:40|32371.31|32371.31|32371.31|32371.31|32371.31|32371.31|32371.31|32371.31|0
1631805790000|2021-09-16 15:23:10|32365.45|32365.45|32365.45|32365.45|32365.45|32365.45|32359.6|32359.6|0
1631805820000|2021-09-16 15:23:40|32363.1|32363.1|32363.1|32363.1|32363.1|32363.1|32363.1|32363.1|0
1631805850000|2021-09-16 15:24:10|32357.25|32357.25|32345.53|32345.53|32357.25|32357.25|32345.53|32345.53|0
1631805880000|2021-09-16 15:24:40|32357.25|32357.25|32357.25|32357.25|32357.25|32357.25|32357.25|32357.25|0
1631805890000|2021-09-16 15:24:50|32345.53|32345.53|32345.53|32345.53|32345.53|32345.53|32345.53|32345.53|0
1631805900000|2021-09-16 15:25:00|32343.18|32343.18|32343.18|32343.18|32343.18|32343.18|32343.18|32343.18|0
1631805920000|2021-09-16 15:25:20|32349.04|32349.04|32349.04|32349.04|32349.04|32349.04|32337.32|32337.32|0
1631805940000|2021-09-16 15:25:40|32337.32|32337.32|32337.32|32337.32|32337.32|32337.32|32337.32|32337.32|0
1631805950000|2021-09-16 15:25:50|32349.04|32349.04|32349.04|32349.04|32349.04|32349.04|32349.04|32349.04|0
1631805960000|2021-09-16 15:26:00|32360.75|32360.75|32354.89|32354.89|32360.75|32360.75|32354.89|32354.89|0
1631805970000|2021-09-16 15:26:10|32349.04|32349.04|32363.1|32363.1|32363.1|32363.1|32349.04|32349.04|0
1631805980000|2021-09-16 15:26:20|32368.96|32368.96|32368.96|32368.96|32368.96|32368.96|32368.96|32368.96|0
1631806000000|2021-09-16 15:26:40|32348.69|32348.69|32348.69|32348.69|32348.69|32348.69|32348.69|32348.69|0
1631806030000|2021-09-16 15:27:10|32336.98|32336.98|32336.98|32336.98|32336.98|32336.98|32336.98|32336.98|0
1631806050000|2021-09-16 15:27:30|32343.73|32343.73|32343.73|32343.73|32343.73|32343.73|32343.73|32343.73|0
1631806060000|2021-09-16 15:27:40|32337.88|32337.88|32342.58|32342.58|32342.58|32342.58|32337.88|32337.88|0
1631806070000|2021-09-16 15:27:50|32354.29|32354.29|32354.29|32354.29|32354.29|32354.29|32354.29|32354.29|0
1631806080000|2021-09-16 15:28:00|32348.44|32348.44|32334.63|32334.63|32348.44|32348.44|32334.63|32334.63|0
1631806090000|2021-09-16 15:28:10|32352.2|32352.2|32352.2|32352.2|32352.2|32352.2|32334.63|32334.63|0
1631806100000|2021-09-16 15:28:20|32340.48|32340.48|32340.48|32340.48|32340.48|32340.48|32340.48|32340.48|0
1631806120000|2021-09-16 15:28:40|32358.06|32358.06|32358.06|32358.06|32358.06|32358.06|32358.06|32358.06|0
1631806130000|2021-09-16 15:28:50|32352.2|32352.2|32338.13|32338.13|32352.2|32352.2|32338.13|32338.13|0
1631806140000|2021-09-16 15:29:00|32340.48|32340.48|32342.84|32342.84|32342.84|32342.84|32340.48|32340.48|0
1631806150000|2021-09-16 15:29:10|32348.69|32348.69|32360.41|32360.41|32360.41|32360.41|32348.69|32348.69|0
1631806160000|2021-09-16 15:29:20|32354.55|32354.55|32352.2|32352.2|32354.55|32354.55|32352.2|32352.2|0
1631806170000|2021-09-16 15:29:30|32354.55|32354.55|32349.85|32349.85|32354.55|32354.55|32349.85|32349.85|0
1631806180000|2021-09-16 15:29:40|32347.5|32347.5|32340.74|32340.74|32347.5|32347.5|32340.74|32340.74|0
1631806190000|2021-09-16 15:29:50|32334.88|32334.88|32354.25|32354.25|32354.25|32354.25|32333.99|32333.99|0
1631862910000|2021-09-17 07:15:10|32774.31|32774.31|32774.31|32774.31|32774.31|32774.31|32774.31|32774.31|0
1631862930000|2021-09-17 07:15:30|32786.03|32786.03|32791.88|32791.88|32791.88|32791.88|32786.03|32786.03|0
1631862940000|2021-09-17 07:15:40|32797.74|32797.74|32797.74|32797.74|32797.74|32797.74|32797.74|32797.74|0
1631862960000|2021-09-17 07:16:00|32815.31|32815.31|32828.82|32828.82|32846.4|32846.4|32815.31|32815.31|0
1631862970000|2021-09-17 07:16:10|32799.54|32799.54|32799.54|32799.54|32799.54|32799.54|32799.54|32799.54|0
1631862980000|2021-09-17 07:16:20|32805.39|32805.39|32810.1|32810.1|32810.1|32810.1|32803.04|32803.04|0
1631862990000|2021-09-17 07:16:30|32807.75|32807.75|32807.75|32807.75|32807.75|32807.75|32807.75|32807.75|0
1631863020000|2021-09-17 07:17:00|32805.39|32805.39|32805.39|32805.39|32805.39|32805.39|32805.39|32805.39|0
1631863040000|2021-09-17 07:17:20|32811.25|32811.25|32811.25|32811.25|32811.25|32811.25|32811.25|32811.25|0
1631863050000|2021-09-17 07:17:30|32824.76|32824.76|32824.76|32824.76|32824.76|32824.76|32824.76|32824.76|0
1631863060000|2021-09-17 07:17:40|32807.19|32807.19|32807.19|32807.19|32807.19|32807.19|32807.19|32807.19|0
1631863130000|2021-09-17 07:18:50|32830.62|32830.62|32830.62|32830.62|32830.62|32830.62|32830.62|32830.62|0
1631863140000|2021-09-17 07:19:00|32842.33|32842.33|32842.33|32842.33|32842.33|32842.33|32842.33|32842.33|0
1631863160000|2021-09-17 07:19:20|32849.39|32849.39|32849.39|32849.39|32849.39|32849.39|32849.39|32849.39|0
1631863200000|2021-09-17 07:20:00|32862.9|32862.9|32839.47|32839.47|32862.9|32862.9|32839.47|32839.47|0
1631863210000|2021-09-17 07:20:10|32832.42|32832.42|32797.27|32797.27|32861.7|32861.7|32797.27|32797.27|0
1631863220000|2021-09-17 07:20:20|32794.92|32794.92|32798.43|32798.43|32798.43|32798.43|32792.57|32792.57|0
1631863230000|2021-09-17 07:20:30|32780.86|32780.86|32780.86|32780.86|32780.86|32780.86|32780.86|32780.86|0
1631863250000|2021-09-17 07:20:50|32775|32775|32775|32775|32775|32775|32775|32775|0
1631863260000|2021-09-17 07:21:00|32786.71|32786.71|32786.71|32786.71|32786.71|32786.71|32786.71|32786.71|0
1631863290000|2021-09-17 07:21:30|32773.2|32773.2|32773.2|32773.2|32773.2|32773.2|32773.2|32773.2|0
1631863370000|2021-09-17 07:22:50|32768.5|32768.5|32761.45|32761.45|32768.5|32768.5|32761.45|32761.45|0
1631863380000|2021-09-17 07:23:00|32767.3|32767.3|32767.3|32767.3|32767.3|32767.3|32767.3|32767.3|0
1631863390000|2021-09-17 07:23:10|32779.02|32779.02|32779.02|32779.02|32779.02|32779.02|32779.02|32779.02|0
1631863400000|2021-09-17 07:23:20|32767.3|32767.3|32767.3|32767.3|32772.01|32772.01|32767.3|32767.3|0
1631863420000|2021-09-17 07:23:40|32764.95|32764.95|32750.85|32750.85|32764.95|32764.95|32750.85|32750.85|0
1631863430000|2021-09-17 07:23:50|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|0
1631863450000|2021-09-17 07:24:10|32742.64|32742.64|32742.64|32742.64|32742.64|32742.64|32742.64|32742.64|0
1631863460000|2021-09-17 07:24:20|32747.34|32747.34|32747.34|32747.34|32747.34|32747.34|32747.34|32747.34|0
1631863520000|2021-09-17 07:25:20|32759.05|32759.05|32759.05|32759.05|32759.05|32759.05|32759.05|32759.05|0
1631863550000|2021-09-17 07:25:50|32747.34|32747.34|32764.95|32764.95|32764.95|32764.95|32747.34|32747.34|0
1631863560000|2021-09-17 07:26:00|32760.25|32760.25|32760.25|32760.25|32760.25|32760.25|32760.25|32760.25|0
1631863580000|2021-09-17 07:26:20|32755.55|32755.55|32755.55|32755.55|32755.55|32755.55|32755.55|32755.55|0
1631863590000|2021-09-17 07:26:30|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|0
1631863670000|2021-09-17 07:27:50|32730.92|32730.92|32746.19|32746.19|32746.19|32746.19|32730.92|32730.92|0
1631863690000|2021-09-17 07:28:10|32743.83|32743.83|32743.83|32743.83|32743.83|32743.83|32743.83|32743.83|0
1631863740000|2021-09-17 07:29:00|32761.41|32761.41|32773.12|32773.12|32773.12|32773.12|32761.41|32761.41|0
1631863790000|2021-09-17 07:29:50|32778.98|32778.98|32802.41|32802.41|32802.41|32802.41|32778.98|32778.98|0
1631863800000|2021-09-17 07:30:00|32800.05|32800.05|32803.56|32803.56|32809.42|32809.42|32797.7|32797.7|0
1631863850000|2021-09-17 07:30:50|32791.85|32791.85|32791.85|32791.85|32791.85|32791.85|32791.85|32791.85|0
1631863870000|2021-09-17 07:31:10|32780.13|32780.13|32780.13|32780.13|32780.13|32780.13|32780.13|32780.13|0
1631863880000|2021-09-17 07:31:20|32768.42|32768.42|32768.42|32768.42|32768.42|32768.42|32768.42|32768.42|0
1631863890000|2021-09-17 07:31:30|32774.27|32774.27|32774.27|32774.27|32774.27|32774.27|32774.27|32774.27|0
1631863920000|2021-09-17 07:32:00|32780.13|32780.13|32785.99|32785.99|32785.99|32785.99|32780.13|32780.13|0
1631863970000|2021-09-17 07:32:50|32797.7|32797.7|32803.56|32803.56|32803.56|32803.56|32797.7|32797.7|0
1631864070000|2021-09-17 07:34:30|32796.51|32796.51|32796.51|32796.51|32796.51|32796.51|32796.51|32796.51|0
1631864120000|2021-09-17 07:35:20|32778.94|32778.94|32778.94|32778.94|32778.94|32778.94|32778.94|32778.94|0
1631864160000|2021-09-17 07:36:00|32796.51|32796.51|32796.51|32796.51|32796.51|32796.51|32796.51|32796.51|0
1631864170000|2021-09-17 07:36:10|32789.45|32789.45|32766.02|32766.02|32789.45|32789.45|32766.02|32766.02|0
1631864200000|2021-09-17 07:36:40|32754.31|32754.31|32754.31|32754.31|32754.31|32754.31|32754.31|32754.31|0
1631864250000|2021-09-17 07:37:30|32747.26|32747.26|32744.91|32744.91|32747.26|32747.26|32744.91|32744.91|0
1631864290000|2021-09-17 07:38:10|32739.05|32739.05|32750.76|32750.76|32750.76|32750.76|32739.05|32739.05|0
1631864300000|2021-09-17 07:38:20|32762.48|32762.48|32762.48|32762.48|32762.48|32762.48|32762.48|32762.48|0
1631864320000|2021-09-17 07:38:40|32757.77|32757.77|32757.77|32757.77|32757.77|32757.77|32757.77|32757.77|0
1631864340000|2021-09-17 07:39:00|32751.92|32751.92|32751.92|32751.92|32751.92|32751.92|32751.92|32751.92|0
1631864380000|2021-09-17 07:39:40|32775.35|32775.35|32775.35|32775.35|32775.35|32775.35|32775.35|32775.35|0
1631864400000|2021-09-17 07:40:00|32788.86|32788.86|32788.86|32788.86|32788.86|32788.86|32788.86|32788.86|0
1631864430000|2021-09-17 07:40:30|32786.51|32786.51|32786.51|32786.51|32786.51|32786.51|32786.51|32786.51|0
1631864440000|2021-09-17 07:40:40|32768.93|32768.93|32768.93|32768.93|32768.93|32768.93|32768.93|32768.93|0
1631864490000|2021-09-17 07:41:30|32780.65|32780.65|32780.65|32780.65|32780.65|32780.65|32780.65|32780.65|0
1631864520000|2021-09-17 07:42:00|32786.51|32786.51|32786.51|32786.51|32786.51|32786.51|32786.51|32786.51|0
1631864540000|2021-09-17 07:42:20|32780.65|32780.65|32780.65|32780.65|32780.65|32780.65|32780.65|32780.65|0
1631864650000|2021-09-17 07:44:10|32792.36|32792.36|32792.36|32792.36|32792.36|32792.36|32792.36|32792.36|0
1631864670000|2021-09-17 07:44:30|32805.87|32805.87|32805.87|32805.87|32805.87|32805.87|32805.87|32805.87|0
1631864680000|2021-09-17 07:44:40|32811.73|32811.73|32811.73|32811.73|32811.73|32811.73|32811.73|32811.73|0
1631864730000|2021-09-17 07:45:30|32823.45|32823.45|32823.45|32823.45|32823.45|32823.45|32823.45|32823.45|0
1631864750000|2021-09-17 07:45:50|32817.59|32817.59|32817.59|32817.59|32817.59|32817.59|32817.59|32817.59|0
1631864760000|2021-09-17 07:46:00|32835.16|32835.16|32835.16|32835.16|32835.16|32835.16|32835.16|32835.16|0
1631864790000|2021-09-17 07:46:30|32837.51|32837.51|32842.21|32842.21|32842.21|32842.21|32837.51|32837.51|0
1631864810000|2021-09-17 07:46:50|32853.93|32853.93|32853.93|32853.93|32853.93|32853.93|32853.93|32853.93|0
1631864820000|2021-09-17 07:47:00|32859.79|32859.79|32873.85|32873.85|32873.85|32873.85|32859.79|32859.79|0
1631864830000|2021-09-17 07:47:10|32867.99|32867.99|32867.99|32867.99|32867.99|32867.99|32867.99|32867.99|0
1631864850000|2021-09-17 07:47:30|32881.51|32881.51|32906.13|32906.13|32906.13|32906.13|32881.51|32881.51|0
1631864890000|2021-09-17 07:48:10|32900.27|32900.27|32900.27|32900.27|32900.27|32900.27|32900.27|32900.27|0
1631864910000|2021-09-17 07:48:30|32894.42|32894.42|32882.7|32882.7|32894.42|32894.42|32882.7|32882.7|0
1631864930000|2021-09-17 07:48:50|32888.56|32888.56|32888.56|32888.56|32888.56|32888.56|32888.56|32888.56|0
1631865020000|2021-09-17 07:50:20|32890.91|32890.91|32890.91|32890.91|32890.91|32890.91|32890.91|32890.91|0
1631865080000|2021-09-17 07:51:20|32883.86|32883.86|32883.86|32883.86|32883.86|32883.86|32883.86|32883.86|0
1631865090000|2021-09-17 07:51:30|32901.43|32901.43|32901.43|32901.43|32901.43|32901.43|32901.43|32901.43|0
1631865100000|2021-09-17 07:51:40|32913.14|32913.14|32919|32919|32919|32919|32913.14|32913.14|0
1631865150000|2021-09-17 07:52:30|32889.71|32889.71|32878|32878|32913.14|32913.14|32878|32878|0
1631865160000|2021-09-17 07:52:40|32866.28|32866.28|32854.57|32854.57|32866.28|32866.28|32848.71|32848.71|0
1631865170000|2021-09-17 07:52:50|32842.86|32842.86|32854.57|32854.57|32854.57|32854.57|32842.86|32842.86|0
1631865180000|2021-09-17 07:53:00|32842.86|32842.86|32858.16|32858.16|32869.88|32869.88|32842.86|32842.86|0
1631865190000|2021-09-17 07:53:10|32846.45|32846.45|32834.73|32834.73|32846.45|32846.45|32834.73|32834.73|0
1631865200000|2021-09-17 07:53:20|32821.22|32821.22|32819.43|32819.43|32832.94|32832.94|32819.43|32819.43|0
1631865210000|2021-09-17 07:53:30|32814.72|32814.72|32820.58|32820.58|32820.58|32820.58|32814.72|32814.72|0
1631865230000|2021-09-17 07:53:50|32838.15|32838.15|32838.15|32838.15|32838.15|32838.15|32838.15|32838.15|0
1631865330000|2021-09-17 07:55:30|32832.3|32832.3|32826.44|32826.44|32832.3|32832.3|32826.44|32826.44|0
1631865340000|2021-09-17 07:55:40|32820.58|32820.58|32820.58|32820.58|32820.58|32820.58|32820.58|32820.58|0
1631865430000|2021-09-17 07:57:10|32803.01|32803.01|32803.01|32803.01|32803.01|32803.01|32803.01|32803.01|0
1631865480000|2021-09-17 07:58:00|32800.66|32800.66|32795.96|32795.96|32800.66|32800.66|32795.96|32795.96|0
1631865490000|2021-09-17 07:58:10|32793.61|32793.61|32795.96|32795.96|32795.96|32795.96|32793.61|32793.61|0
1631865500000|2021-09-17 07:58:20|32801.81|32801.81|32801.81|32801.81|32801.81|32801.81|32801.81|32801.81|0
1631865530000|2021-09-17 07:58:50|32790.1|32790.1|32784.24|32784.24|32790.1|32790.1|32784.24|32784.24|0
1631865540000|2021-09-17 07:59:00|32778.39|32778.39|32795.96|32795.96|32795.96|32795.96|32778.39|32778.39|0
1631865600000|2021-09-17 08:00:00|32784.24|32784.24|32786.59|32786.59|32786.59|32786.59|32784.24|32784.24|0
1631865620000|2021-09-17 08:00:20|32780.74|32780.74|32780.74|32780.74|32780.74|32780.74|32780.74|32780.74|0
1631865760000|2021-09-17 08:02:40|32783.09|32783.09|32783.09|32783.09|32783.09|32783.09|32783.09|32783.09|0
1631865780000|2021-09-17 08:03:00|32765.52|32765.52|32777.23|32777.23|32777.23|32777.23|32765.52|32765.52|0
1631865890000|2021-09-17 08:04:50|32788.94|32788.94|32788.94|32788.94|32800.66|32800.66|32788.94|32788.94|0
1631865940000|2021-09-17 08:05:40|32796|32796|32796|32796|32796|32796|32796|32796|0
1631865950000|2021-09-17 08:05:50|32760.86|32760.86|32760.86|32760.86|32760.86|32760.86|32760.86|32760.86|0
1631865960000|2021-09-17 08:06:00|32772.57|32772.57|32772.57|32772.57|32772.57|32772.57|32772.57|32772.57|0
1631866070000|2021-09-17 08:07:50|32767.87|32767.87|32767.87|32767.87|32767.87|32767.87|32767.87|32767.87|0
1631866080000|2021-09-17 08:08:00|32770.22|32770.22|32770.22|32770.22|32770.22|32770.22|32770.22|32770.22|0
1631866200000|2021-09-17 08:10:00|32758.5|32758.5|32758.5|32758.5|32758.5|32758.5|32758.5|32758.5|0
1631866240000|2021-09-17 08:10:40|32752.65|32752.65|32752.65|32752.65|32752.65|32752.65|32752.65|32752.65|0
1631866320000|2021-09-17 08:12:00|32735.08|32735.08|32732.72|32732.72|32735.08|32735.08|32732.72|32732.72|0
1631866390000|2021-09-17 08:13:10|32735.08|32735.08|32735.08|32735.08|32735.08|32735.08|32735.08|32735.08|0
1631866410000|2021-09-17 08:13:30|32730.37|32730.37|32723.32|32723.32|32730.37|32730.37|32723.32|32723.32|0
1631866440000|2021-09-17 08:14:00|32746.75|32746.75|32746.75|32746.75|32746.75|32746.75|32746.75|32746.75|0
1631866460000|2021-09-17 08:14:20|32764.32|32764.32|32764.32|32764.32|32764.32|32764.32|32764.32|32764.32|0
1631866480000|2021-09-17 08:14:40|32759.62|32759.62|32759.62|32759.62|32759.62|32759.62|32759.62|32759.62|0
1631866500000|2021-09-17 08:15:00|32754.91|32754.91|32754.91|32754.91|32754.91|32754.91|32754.91|32754.91|0
1631866510000|2021-09-17 08:15:10|32750.21|32750.21|32752.56|32752.56|32752.56|32752.56|32750.21|32750.21|0
1631866650000|2021-09-17 08:17:30|32764.28|32764.28|32781.85|32781.85|32781.85|32781.85|32764.28|32764.28|0
1631866670000|2021-09-17 08:17:50|32779.5|32779.5|32779.5|32779.5|32779.5|32779.5|32779.5|32779.5|0
1631866710000|2021-09-17 08:18:30|32773.64|32773.64|32773.64|32773.64|32773.64|32773.64|32773.64|32773.64|0
1631866860000|2021-09-17 08:21:00|32756.07|32756.07|32744.36|32744.36|32756.07|32756.07|32744.36|32744.36|0
1631866900000|2021-09-17 08:21:40|32738.5|32738.5|32738.5|32738.5|32738.5|32738.5|32738.5|32738.5|0
1631866970000|2021-09-17 08:22:50|32736.15|32736.15|32736.15|32736.15|32736.15|32736.15|32736.15|32736.15|0
1631867000000|2021-09-17 08:23:20|32729.09|32729.09|32733.8|32733.8|32733.8|32733.8|32729.09|32729.09|0
1631867010000|2021-09-17 08:23:30|32720.28|32720.28|32720.28|32720.28|32720.28|32720.28|32720.28|32720.28|0
1631867090000|2021-09-17 08:24:50|32726.14|32726.14|32726.14|32726.14|32726.14|32726.14|32726.14|32726.14|0
1631867210000|2021-09-17 08:26:50|32730.84|32730.84|32730.84|32730.84|32730.84|32730.84|32730.84|32730.84|0
1631867260000|2021-09-17 08:27:40|32724.99|32724.99|32719.13|32719.13|32724.99|32724.99|32719.13|32719.13|0
1631867300000|2021-09-17 08:28:20|32724.99|32724.99|32724.99|32724.99|32724.99|32724.99|32724.99|32724.99|0
1631867340000|2021-09-17 08:29:00|32730.84|32730.84|32730.84|32730.84|32730.84|32730.84|32719.13|32719.13|0
1631867350000|2021-09-17 08:29:10|32728.49|32728.49|32728.49|32728.49|32728.49|32728.49|32728.49|32728.49|0
1631867410000|2021-09-17 08:30:10|32716.78|32716.78|32716.78|32716.78|32716.78|32716.78|32716.78|32716.78|0
1631867420000|2021-09-17 08:30:20|32710.92|32710.92|32728.49|32728.49|32728.49|32728.49|32710.92|32710.92|0
1631867450000|2021-09-17 08:30:50|32734.35|32734.35|32734.35|32734.35|32734.35|32734.35|32734.35|32734.35|0
1631867460000|2021-09-17 08:31:00|32722.64|32722.64|32722.64|32722.64|32722.64|32722.64|32716.78|32716.78|0
1631867470000|2021-09-17 08:31:10|32716.78|32716.78|32716.78|32716.78|32716.78|32716.78|32716.78|32716.78|0
1631867520000|2021-09-17 08:32:00|32719.13|32719.13|32719.13|32719.13|32719.13|32719.13|32719.13|32719.13|0
1631867530000|2021-09-17 08:32:10|32714.43|32714.43|32714.43|32714.43|32714.43|32714.43|32714.43|32714.43|0
1631867540000|2021-09-17 08:32:20|32726.14|32726.14|32726.14|32726.14|32726.14|32726.14|32726.14|32726.14|0
1631867560000|2021-09-17 08:32:40|32739.65|32739.65|32739.65|32739.65|32739.65|32739.65|32739.65|32739.65|0
1631867610000|2021-09-17 08:33:30|32733.8|32733.8|32733.8|32733.8|32733.8|32733.8|32733.8|32733.8|0
1631867620000|2021-09-17 08:33:40|32727.94|32727.94|32727.94|32727.94|32727.94|32727.94|32727.94|32727.94|0
1631867650000|2021-09-17 08:34:10|32739.65|32739.65|32739.65|32739.65|32739.65|32739.65|32739.65|32739.65|0
1631867800000|2021-09-17 08:36:40|32727.94|32727.94|32727.94|32727.94|32727.94|32727.94|32727.94|32727.94|0
1631867810000|2021-09-17 08:36:50|32710.37|32710.37|32710.37|32710.37|32710.37|32710.37|32710.37|32710.37|0
1631867820000|2021-09-17 08:37:00|32698.65|32698.65|32698.65|32698.65|32698.65|32698.65|32698.65|32698.65|0
1631867910000|2021-09-17 08:38:30|32675.22|32675.22|32681.08|32681.08|32681.08|32681.08|32675.22|32675.22|0
1631867940000|2021-09-17 08:39:00|32676.38|32676.38|32658.81|32658.81|32676.38|32676.38|32658.81|32658.81|0
1631867950000|2021-09-17 08:39:10|32664.66|32664.66|32670.52|32670.52|32670.52|32670.52|32664.66|32664.66|0
1631867990000|2021-09-17 08:39:50|32668.17|32668.17|32668.17|32668.17|32668.17|32668.17|32668.17|32668.17|0
1631868000000|2021-09-17 08:40:00|32674.03|32674.03|32674.03|32674.03|32674.03|32674.03|32674.03|32674.03|0
1631868050000|2021-09-17 08:40:50|32691.6|32691.6|32703.31|32703.31|32703.31|32703.31|32691.6|32691.6|0
1631868060000|2021-09-17 08:41:00|32697.46|32697.46|32697.46|32697.46|32697.46|32697.46|32697.46|32697.46|0
1631868070000|2021-09-17 08:41:10|32691.6|32691.6|32697.46|32697.46|32697.46|32697.46|32691.6|32691.6|0
1631868080000|2021-09-17 08:41:20|32710.97|32710.97|32710.97|32710.97|32710.97|32710.97|32710.97|32710.97|0
1631868180000|2021-09-17 08:43:00|32708.62|32708.62|32702.76|32702.76|32708.62|32708.62|32696.9|32696.9|0
1631868240000|2021-09-17 08:44:00|32700.41|32700.41|32700.41|32700.41|32700.41|32700.41|32700.41|32700.41|0
1631868310000|2021-09-17 08:45:10|32688.69|32688.69|32688.69|32688.69|32688.69|32688.69|32688.69|32688.69|0
1631868340000|2021-09-17 08:45:40|32694.55|32694.55|32705.11|32705.11|32705.11|32705.11|32694.55|32694.55|0
1631868380000|2021-09-17 08:46:20|32728.54|32728.54|32715.63|32715.63|32728.54|32728.54|32705.11|32705.11|0
1631868410000|2021-09-17 08:46:50|32710.93|32710.93|32710.93|32710.93|32710.93|32710.93|32710.93|32710.93|0
1631868420000|2021-09-17 08:47:00|32713.28|32713.28|32722.68|32722.68|32722.68|32722.68|32713.28|32713.28|0
1631868440000|2021-09-17 08:47:20|32720.33|32720.33|32720.33|32720.33|32720.33|32720.33|32720.33|32720.33|0
1631868460000|2021-09-17 08:47:40|32722.68|32722.68|32722.68|32722.68|32722.68|32722.68|32722.68|32722.68|0
1631868470000|2021-09-17 08:47:50|32729.74|32729.74|32729.74|32729.74|32729.74|32729.74|32729.74|32729.74|0
1631868680000|2021-09-17 08:51:20|32735.59|32735.59|32735.59|32735.59|32735.59|32735.59|32735.59|32735.59|0
1631868780000|2021-09-17 08:53:00|32741.45|32741.45|32741.45|32741.45|32741.45|32741.45|32741.45|32741.45|0
1631868890000|2021-09-17 08:54:50|32746.15|32746.15|32757.91|32757.91|32757.91|32757.91|32746.15|32746.15|0
1631868920000|2021-09-17 08:55:20|32755.56|32755.56|32748.5|32748.5|32755.56|32755.56|32748.5|32748.5|0
1631868930000|2021-09-17 08:55:30|32771.93|32771.93|32771.93|32771.93|32771.93|32771.93|32771.93|32771.93|0
1631868970000|2021-09-17 08:56:10|32795.36|32795.36|32795.36|32795.36|32795.36|32795.36|32795.36|32795.36|0
1631869000000|2021-09-17 08:56:40|32789.5|32789.5|32783.65|32783.65|32789.5|32789.5|32783.65|32783.65|0
1631869010000|2021-09-17 08:56:50|32788.35|32788.35|32788.35|32788.35|32788.35|32788.35|32788.35|32788.35|0
1631869100000|2021-09-17 08:58:20|32800.06|32800.06|32805.92|32805.92|32805.92|32805.92|32800.06|32800.06|0
1631869190000|2021-09-17 08:59:50|32794.21|32794.21|32788.35|32788.35|32794.21|32794.21|32788.35|32788.35|0
1631869200000|2021-09-17 09:00:00|32790.7|32790.7|32790.7|32790.7|32790.7|32790.7|32790.7|32790.7|0
1631869270000|2021-09-17 09:01:10|32796.56|32796.56|32796.56|32796.56|32796.56|32796.56|32796.56|32796.56|0
1631869320000|2021-09-17 09:02:00|32790.7|32790.7|32790.7|32790.7|32790.7|32790.7|32790.7|32790.7|0
1631869400000|2021-09-17 09:03:20|32802.41|32802.41|32802.41|32802.41|32802.41|32802.41|32802.41|32802.41|0
1631869460000|2021-09-17 09:04:20|32814.13|32814.13|32814.13|32814.13|32814.13|32814.13|32814.13|32814.13|0
1631869470000|2021-09-17 09:04:30|32796.56|32796.56|32790.7|32790.7|32796.56|32796.56|32790.7|32790.7|0
1631869610000|2021-09-17 09:06:50|32784.84|32784.84|32784.84|32784.84|32784.84|32784.84|32784.84|32784.84|0
1631869670000|2021-09-17 09:07:50|32778.99|32778.99|32778.99|32778.99|32778.99|32778.99|32778.99|32778.99|0
1631869750000|2021-09-17 09:09:10|32790.7|32790.7|32784.84|32784.84|32790.7|32790.7|32784.84|32784.84|0
1631869760000|2021-09-17 09:09:20|32782.49|32782.49|32780.14|32780.14|32782.49|32782.49|32780.14|32780.14|0
1631869770000|2021-09-17 09:09:30|32777.79|32777.79|32777.79|32777.79|32777.79|32777.79|32777.79|32777.79|0
1631869780000|2021-09-17 09:09:40|32754.36|32754.36|32754.36|32754.36|32754.36|32754.36|32754.36|32754.36|0
1631870100000|2021-09-17 09:15:00|32727.34|32727.34|32727.34|32727.34|32727.34|32727.34|32727.34|32727.34|0
1631870110000|2021-09-17 09:15:10|32717.93|32717.93|32657.01|32657.01|32717.93|32717.93|32657.01|32657.01|0
1631870120000|2021-09-17 09:15:20|32659.36|32659.36|32659.36|32659.36|32659.36|32659.36|32659.36|32659.36|0
1631870130000|2021-09-17 09:15:30|32661.71|32661.71|32661.71|32661.71|32661.71|32661.71|32661.71|32661.71|0
1631870160000|2021-09-17 09:16:00|32659.36|32659.36|32671.08|32671.08|32682.79|32682.79|32659.36|32659.36|0
1631870170000|2021-09-17 09:16:10|32682.79|32682.79|32676.93|32676.93|32694.5|32694.5|32676.93|32676.93|0
1631870190000|2021-09-17 09:16:30|32681.64|32681.64|32687.49|32687.49|32687.49|32687.49|32681.64|32681.64|0
1631870200000|2021-09-17 09:16:40|32693.35|32693.35|32687.49|32687.49|32705.06|32705.06|32687.49|32687.49|0
1631870210000|2021-09-17 09:16:50|32689.84|32689.84|32692.19|32692.19|32692.19|32692.19|32689.84|32689.84|0
1631870220000|2021-09-17 09:17:00|32686.34|32686.34|32686.34|32686.34|32686.34|32686.34|32686.34|32686.34|0
1631870240000|2021-09-17 09:17:20|32698.05|32698.05|32709.77|32709.77|32709.77|32709.77|32698.05|32698.05|0
1631870280000|2021-09-17 09:18:00|32739.05|32739.05|32739.05|32739.05|32739.05|32739.05|32739.05|32739.05|0
1631870310000|2021-09-17 09:18:30|32752.56|32752.56|32752.56|32752.56|32752.56|32752.56|32752.56|32752.56|0
1631870340000|2021-09-17 09:19:00|32754.91|32754.91|32759.62|32759.62|32764.32|32764.32|32754.91|32754.91|0
1631870350000|2021-09-17 09:19:10|32753.76|32753.76|32747.9|32747.9|32753.76|32753.76|32747.9|32747.9|0
1631870360000|2021-09-17 09:19:20|32736.19|32736.19|32742.05|32742.05|32742.05|32742.05|32736.19|32736.19|0
1631870370000|2021-09-17 09:19:30|32755.56|32755.56|32760.26|32760.26|32760.26|32760.26|32755.56|32755.56|0
1631870390000|2021-09-17 09:19:50|32762.61|32762.61|32762.61|32762.61|32762.61|32762.61|32762.61|32762.61|0
1631870420000|2021-09-17 09:20:20|32774.37|32774.37|32774.37|32774.37|32783.77|32783.77|32774.37|32774.37|0
1631870430000|2021-09-17 09:20:30|32780.22|32780.22|32780.22|32780.22|32780.22|32780.22|32780.22|32780.22|0
1631870460000|2021-09-17 09:21:00|32786.08|32786.08|32786.08|32786.08|32786.08|32786.08|32786.08|32786.08|0
1631870520000|2021-09-17 09:22:00|32768.51|32768.51|32756.79|32756.79|32768.51|32768.51|32745.08|32745.08|0
1631870570000|2021-09-17 09:22:50|32745.08|32745.08|32745.08|32745.08|32745.08|32745.08|32745.08|32745.08|0
1631870580000|2021-09-17 09:23:00|32750.94|32750.94|32753.29|32753.29|32753.29|32753.29|32750.94|32750.94|0
1631870630000|2021-09-17 09:23:50|32759.15|32759.15|32759.15|32759.15|32759.15|32759.15|32759.15|32759.15|0
1631870640000|2021-09-17 09:24:00|32753.29|32753.29|32753.29|32753.29|32753.29|32753.29|32753.29|32753.29|0
1631870770000|2021-09-17 09:26:10|32759.15|32759.15|32759.15|32759.15|32759.15|32759.15|32759.15|32759.15|0
1631870790000|2021-09-17 09:26:30|32765|32765|32765|32765|32765|32765|32765|32765|0
1631870840000|2021-09-17 09:27:20|32776.72|32776.72|32776.72|32776.72|32776.72|32776.72|32776.72|32776.72|0
1631870850000|2021-09-17 09:27:30|32782.57|32782.57|32800.15|32800.15|32800.15|32800.15|32782.57|32782.57|0
1631870860000|2021-09-17 09:27:40|32811.86|32811.86|32800.15|32800.15|32811.86|32811.86|32800.15|32800.15|0
1631870870000|2021-09-17 09:27:50|32794.29|32794.29|32794.29|32794.29|32794.29|32794.29|32794.29|32794.29|0
1631870990000|2021-09-17 09:29:50|32811.86|32811.86|32811.86|32811.86|32811.86|32811.86|32811.86|32811.86|0
1631871020000|2021-09-17 09:30:20|32806|32806|32806|32806|32806|32806|32806|32806|0
1631871030000|2021-09-17 09:30:30|32801.3|32801.3|32798.95|32798.95|32801.3|32801.3|32798.95|32798.95|0
1631871040000|2021-09-17 09:30:40|32793.09|32793.09|32781.38|32781.38|32793.09|32793.09|32781.38|32781.38|0
1631871050000|2021-09-17 09:30:50|32776.68|32776.68|32776.68|32776.68|32776.68|32776.68|32776.68|32776.68|0
1631871170000|2021-09-17 09:32:50|32811.82|32811.82|32782.53|32782.53|32811.82|32811.82|32782.53|32782.53|0
1631871200000|2021-09-17 09:33:20|32776.68|32776.68|32794.25|32794.25|32794.25|32794.25|32776.68|32776.68|0
1631871230000|2021-09-17 09:33:50|32800.1|32800.1|32800.1|32800.1|32800.1|32800.1|32800.1|32800.1|0
1631871240000|2021-09-17 09:34:00|32788.39|32788.39|32788.39|32788.39|32788.39|32788.39|32788.39|32788.39|0
1631871280000|2021-09-17 09:34:40|32781.34|32781.34|32781.34|32781.34|32781.34|32781.34|32781.34|32781.34|0
1631871320000|2021-09-17 09:35:20|32767.83|32767.83|32754.31|32754.31|32767.83|32767.83|32754.31|32754.31|0
1631871640000|2021-09-17 09:40:40|32742.6|32742.6|32742.6|32742.6|32742.6|32742.6|32742.6|32742.6|0
1631871650000|2021-09-17 09:40:50|32736.74|32736.74|32742.6|32742.6|32742.6|32742.6|32736.74|32736.74|0
1631871660000|2021-09-17 09:41:00|32748.46|32748.46|32748.46|32748.46|32748.46|32748.46|32748.46|32748.46|0
1631871690000|2021-09-17 09:41:30|32736.74|32736.74|32730.89|32730.89|32736.74|32736.74|32730.89|32730.89|0
1631871760000|2021-09-17 09:42:40|32736.74|32736.74|32736.74|32736.74|32736.74|32736.74|32736.74|32736.74|0
1631871790000|2021-09-17 09:43:10|32725.03|32725.03|32725.03|32725.03|32725.03|32725.03|32725.03|32725.03|0
1631871870000|2021-09-17 09:44:30|32713.31|32713.31|32713.31|32713.31|32713.31|32713.31|32713.31|32713.31|0
1631871900000|2021-09-17 09:45:00|32719.17|32719.17|32719.17|32719.17|32719.17|32719.17|32719.17|32719.17|0
1631871990000|2021-09-17 09:46:30|32712.12|32712.12|32712.12|32712.12|32712.12|32712.12|32712.12|32712.12|0
1631872010000|2021-09-17 09:46:50|32717.98|32717.98|32717.98|32717.98|32717.98|32717.98|32717.98|32717.98|0
1631872020000|2021-09-17 09:47:00|32712.12|32712.12|32712.12|32712.12|32712.12|32712.12|32712.12|32712.12|0
1631872040000|2021-09-17 09:47:20|32709.77|32709.77|32714.47|32714.47|32714.47|32714.47|32709.77|32709.77|0
1631872050000|2021-09-17 09:47:30|32709.77|32709.77|32709.77|32709.77|32709.77|32709.77|32709.77|32709.77|0
1631872060000|2021-09-17 09:47:40|32715.62|32715.62|32715.62|32715.62|32715.62|32715.62|32715.62|32715.62|0
1631872080000|2021-09-17 09:48:00|32717.98|32717.98|32728.53|32728.53|32728.53|32728.53|32717.98|32717.98|0
1631872110000|2021-09-17 09:48:30|32722.68|32722.68|32734.39|32734.39|32734.39|32734.39|32722.68|32722.68|0
1631872130000|2021-09-17 09:48:50|32716.82|32716.82|32716.82|32716.82|32716.82|32716.82|32716.82|32716.82|0
1631872140000|2021-09-17 09:49:00|32710.96|32710.96|32708.61|32708.61|32710.96|32710.96|32708.61|32708.61|0
1631872150000|2021-09-17 09:49:10|32706.26|32706.26|32694.55|32694.55|32706.26|32706.26|32694.55|32694.55|0
1631872160000|2021-09-17 09:49:20|32687.49|32687.49|32687.49|32687.49|32687.49|32687.49|32687.49|32687.49|0
1631872170000|2021-09-17 09:49:30|32679.28|32679.28|32679.28|32679.28|32679.28|32679.28|32679.28|32679.28|0
1631872190000|2021-09-17 09:49:50|32683.99|32683.99|32701.56|32701.56|32701.56|32701.56|32683.99|32683.99|0
1631872200000|2021-09-17 09:50:00|32713.27|32713.27|32700.4|32700.4|32713.27|32713.27|32700.4|32700.4|0
1631872210000|2021-09-17 09:50:10|32691|32691|32674.62|32674.62|32698.05|32698.05|32674.62|32674.62|0
1631872220000|2021-09-17 09:50:20|32676.97|32676.97|32671.12|32671.12|32676.97|32676.97|32671.12|32671.12|0
1631872230000|2021-09-17 09:50:30|32665.26|32665.26|32658.21|32658.21|32665.26|32665.26|32658.21|32658.21|0
1631872240000|2021-09-17 09:50:40|32665.26|32665.26|32698.05|32698.05|32698.05|32698.05|32651.19|32651.19|0
1631872250000|2021-09-17 09:50:50|32692.19|32692.19|32678.13|32678.13|32692.19|32692.19|32669.92|32669.92|0
1631872260000|2021-09-17 09:51:00|32675.78|32675.78|32673.43|32673.43|32675.78|32675.78|32673.43|32673.43|0
1631872270000|2021-09-17 09:51:10|32675.78|32675.78|32675.78|32675.78|32693.35|32693.35|32675.78|32675.78|0
1631872280000|2021-09-17 09:51:20|32693.35|32693.35|32712.12|32712.12|32712.12|32712.12|32693.35|32693.35|0
1631872290000|2021-09-17 09:51:30|32700.4|32700.4|32688.69|32688.69|32700.4|32700.4|32688.69|32688.69|0
1631872300000|2021-09-17 09:51:40|32676.93|32676.93|32695.7|32695.7|32695.7|32695.7|32676.93|32676.93|0
1631872310000|2021-09-17 09:51:50|32700.36|32700.36|32707.42|32707.42|32707.42|32707.42|32700.36|32700.36|0
1631872320000|2021-09-17 09:52:00|32689.84|32689.84|32683.99|32683.99|32695.7|32695.7|32683.99|32683.99|0
1631872330000|2021-09-17 09:52:10|32691|32691|32688.69|32688.69|32706.26|32706.26|32688.69|32688.69|0
1631872340000|2021-09-17 09:52:20|32676.93|32676.93|32700.4|32700.4|32700.4|32700.4|32676.93|32676.93|0
1631872350000|2021-09-17 09:52:30|32682.83|32682.83|32682.83|32682.83|32700.4|32700.4|32682.83|32682.83|0
1631872360000|2021-09-17 09:52:40|32680.48|32680.48|32693.35|32693.35|32700.4|32700.4|32680.48|32680.48|0
1631872370000|2021-09-17 09:52:50|32687.49|32687.49|32682.79|32682.79|32689.84|32689.84|32682.79|32682.79|0
1631872380000|2021-09-17 09:53:00|32689.84|32689.84|32678.13|32678.13|32689.84|32689.84|32678.13|32678.13|0
1631872390000|2021-09-17 09:53:10|32671.08|32671.08|32678.13|32678.13|32695.7|32695.7|32671.08|32671.08|0
1631872400000|2021-09-17 09:53:20|32672.27|32672.27|32700.4|32700.4|32700.4|32700.4|32672.27|32672.27|0
1631872410000|2021-09-17 09:53:30|32693.35|32693.35|32669.92|32669.92|32693.35|32693.35|32669.92|32669.92|0
1631872420000|2021-09-17 09:53:40|32667.57|32667.57|32683.99|32683.99|32695.7|32695.7|32667.57|32667.57|0
1631872430000|2021-09-17 09:53:50|32672.27|32672.27|32683.99|32683.99|32683.99|32683.99|32667.57|32667.57|0
1631872440000|2021-09-17 09:54:00|32689.84|32689.84|32666.41|32666.41|32689.84|32689.84|32666.41|32666.41|0
1631872450000|2021-09-17 09:54:10|32672.27|32672.27|32672.27|32672.27|32678.13|32678.13|32672.27|32672.27|0
1631872460000|2021-09-17 09:54:20|32673.43|32673.43|32678.13|32678.13|32678.13|32678.13|32673.43|32673.43|0
1631872480000|2021-09-17 09:54:40|32668.72|32668.72|32675.78|32675.78|32679.28|32679.28|32668.72|32668.72|0
1631872490000|2021-09-17 09:54:50|32668.72|32668.72|32681.64|32681.64|32681.64|32681.64|32668.72|32668.72|0
1631872500000|2021-09-17 09:55:00|32657.01|32657.01|32654.66|32654.66|32657.01|32657.01|32654.66|32654.66|0
1631872510000|2021-09-17 09:55:10|32659.36|32659.36|32660.52|32660.52|32665.22|32665.22|32659.36|32659.36|0
1631872520000|2021-09-17 09:55:20|32658.17|32658.17|32662.87|32662.87|32662.87|32662.87|32658.17|32658.17|0
1631872530000|2021-09-17 09:55:30|32649.36|32649.36|32644.65|32644.65|32649.36|32649.36|32644.65|32644.65|0
1631872540000|2021-09-17 09:55:40|32649.36|32649.36|32662.27|32662.27|32662.27|32662.27|32649.36|32649.36|0
1631872550000|2021-09-17 09:55:50|32649.36|32649.36|32656.41|32656.41|32656.41|32656.41|32649.36|32649.36|0
1631872560000|2021-09-17 09:56:00|32649.36|32649.36|32656.41|32656.41|32656.41|32656.41|32649.36|32649.36|0
1631872570000|2021-09-17 09:56:10|32649.36|32649.36|32656.41|32656.41|32662.27|32662.27|32649.36|32649.36|0
1631872580000|2021-09-17 09:56:20|32638.84|32638.84|32647.05|32647.05|32647.05|32647.05|32628.28|32628.28|0
1631872600000|2021-09-17 09:56:40|32652.9|32652.9|32655.21|32655.21|32664.62|32664.62|32652.9|32652.9|0
1631872610000|2021-09-17 09:56:50|32643.5|32643.5|32647.05|32647.05|32658.76|32658.76|32643.5|32643.5|0
1631872620000|2021-09-17 09:57:00|32641.19|32641.19|32634.14|32634.14|32641.19|32641.19|32634.14|32634.14|0
1631872630000|2021-09-17 09:57:10|32652.9|32652.9|32652.9|32652.9|32652.9|32652.9|32652.9|32652.9|0
1631872640000|2021-09-17 09:57:20|32641.19|32641.19|32644.7|32644.7|32644.7|32644.7|32634.14|32634.14|0
1631872650000|2021-09-17 09:57:30|32632.98|32632.98|32628.28|32628.28|32632.98|32632.98|32628.28|32628.28|0
1631872660000|2021-09-17 09:57:40|32644.7|32644.7|32647.05|32647.05|32647.05|32647.05|32644.7|32644.7|0
1631872670000|2021-09-17 09:57:50|32652.9|32652.9|32658.76|32658.76|32658.76|32658.76|32648.2|32648.2|0
1631872680000|2021-09-17 09:58:00|32663.46|32663.46|32663.46|32663.46|32663.46|32663.46|32663.46|32663.46|0
1631872690000|2021-09-17 09:58:10|32668.17|32668.17|32666.97|32666.97|32674.02|32674.02|32666.97|32666.97|0
1631872700000|2021-09-17 09:58:20|32664.62|32664.62|32657.61|32657.61|32675.18|32675.18|32657.61|32657.61|0
1631872710000|2021-09-17 09:58:30|32663.46|32663.46|32656.41|32656.41|32663.46|32663.46|32656.41|32656.41|0
1631872720000|2021-09-17 09:58:40|32655.26|32655.26|32645.89|32645.89|32663.46|32663.46|32645.89|32645.89|0
1631872730000|2021-09-17 09:58:50|32638.84|32638.84|32663.46|32663.46|32663.46|32663.46|32638.84|32638.84|0
1631872740000|2021-09-17 09:59:00|32651.75|32651.75|32669.32|32669.32|32669.32|32669.32|32651.75|32651.75|0
1631872750000|2021-09-17 09:59:10|32674.02|32674.02|32671.67|32671.67|32674.02|32674.02|32668.17|32668.17|0
1631872760000|2021-09-17 09:59:20|32677.53|32677.53|32677.53|32677.53|32677.53|32677.53|32677.53|32677.53|0
1631872770000|2021-09-17 09:59:30|32670.48|32670.48|32670.48|32670.48|32670.48|32670.48|32670.48|32670.48|0
1631872780000|2021-09-17 09:59:40|32668.12|32668.12|32677.53|32677.53|32677.53|32677.53|32668.12|32668.12|0
1631872790000|2021-09-17 09:59:50|32683.39|32683.39|32683.39|32683.39|32683.39|32683.39|32683.39|32683.39|0
1631872800000|2021-09-17 10:00:00|32665.81|32665.81|32662.27|32662.27|32671.67|32671.67|32659.96|32659.96|0
1631872830000|2021-09-17 10:00:30|32644.7|32644.7|32644.7|32644.7|32644.7|32644.7|32644.7|32644.7|0
1631872840000|2021-09-17 10:00:40|32638.84|32638.84|32638.84|32638.84|32638.84|32638.84|32638.84|32638.84|0
1631872850000|2021-09-17 10:00:50|32621.27|32621.27|32621.27|32621.27|32621.27|32621.27|32621.27|32621.27|0
1631872870000|2021-09-17 10:01:10|32632.98|32632.98|32632.98|32632.98|32632.98|32632.98|32632.98|32632.98|0
1631872910000|2021-09-17 10:01:50|32621.27|32621.27|32621.27|32621.27|32621.27|32621.27|32621.27|32621.27|0
1631872920000|2021-09-17 10:02:00|32628.32|32628.32|32633.02|32633.02|32633.02|32633.02|32628.32|32628.32|0
1631872930000|2021-09-17 10:02:10|32640.08|32640.08|32640.08|32640.08|32640.08|32640.08|32640.08|32640.08|0
1631872970000|2021-09-17 10:02:50|32645.93|32645.93|32645.93|32645.93|32645.93|32645.93|32645.93|32645.93|0
1631873010000|2021-09-17 10:03:30|32640.08|32640.08|32640.08|32640.08|32640.08|32640.08|32640.08|32640.08|0
1631873030000|2021-09-17 10:03:50|32628.36|32628.36|32628.36|32628.36|32628.36|32628.36|32628.36|32628.36|0
1631873040000|2021-09-17 10:04:00|32610.79|32610.79|32610.79|32610.79|32616.65|32616.65|32610.79|32610.79|0
1631873050000|2021-09-17 10:04:10|32597.28|32597.28|32597.28|32597.28|32597.28|32597.28|32597.28|32597.28|0
1631873060000|2021-09-17 10:04:20|32614.85|32614.85|32614.85|32614.85|32614.85|32614.85|32614.85|32614.85|0
1631873130000|2021-09-17 10:05:30|32608.99|32608.99|32608.99|32608.99|32608.99|32608.99|32608.99|32608.99|0
1631873190000|2021-09-17 10:06:30|32585.56|32585.56|32585.56|32585.56|32585.56|32585.56|32585.56|32585.56|0
1631873240000|2021-09-17 10:07:20|32579.71|32579.71|32585.56|32585.56|32585.56|32585.56|32579.71|32579.71|0
1631873260000|2021-09-17 10:07:40|32567.99|32567.99|32573.85|32573.85|32573.85|32573.85|32567.99|32567.99|0
1631873400000|2021-09-17 10:10:00|32571.5|32571.5|32571.5|32571.5|32571.5|32571.5|32571.5|32571.5|0
1631873420000|2021-09-17 10:10:20|32565.64|32565.64|32571.5|32571.5|32571.5|32571.5|32565.64|32565.64|0
1631873440000|2021-09-17 10:10:40|32576.2|32576.2|32576.2|32576.2|32576.2|32576.2|32576.2|32576.2|0
1631873450000|2021-09-17 10:10:50|32582.06|32582.06|32572.65|32572.65|32582.06|32582.06|32572.65|32572.65|0
1631873470000|2021-09-17 10:11:10|32560.94|32560.94|32560.94|32560.94|32560.94|32560.94|32560.94|32560.94|0
1631873480000|2021-09-17 10:11:20|32572.65|32572.65|32572.65|32572.65|32572.65|32572.65|32572.65|32572.65|0
1631873520000|2021-09-17 10:12:00|32578.51|32578.51|32578.51|32578.51|32578.51|32578.51|32578.51|32578.51|0
1631873530000|2021-09-17 10:12:10|32566.8|32566.8|32566.8|32566.8|32566.8|32566.8|32566.8|32566.8|0
1631873600000|2021-09-17 10:13:20|32584.37|32584.37|32584.37|32584.37|32584.37|32584.37|32584.37|32584.37|0
1631873640000|2021-09-17 10:14:00|32589.07|32589.07|32589.07|32589.07|32589.07|32589.07|32589.07|32589.07|0
1631873690000|2021-09-17 10:14:50|32606.64|32606.64|32606.64|32606.64|32606.64|32606.64|32606.64|32606.64|0
1631873700000|2021-09-17 10:15:00|32600.79|32600.79|32620.71|32620.71|32620.71|32620.71|32600.79|32600.79|0
1631873710000|2021-09-17 10:15:10|32626.57|32626.57|32626.57|32626.57|32626.57|32626.57|32626.57|32626.57|0
1631873760000|2021-09-17 10:16:00|32628.92|32628.92|32628.92|32628.92|32628.92|32628.92|32628.92|32628.92|0
1631873780000|2021-09-17 10:16:20|32634.77|32634.77|32634.77|32634.77|32634.77|32634.77|32634.77|32634.77|0
1631873820000|2021-09-17 10:17:00|32628.92|32628.92|32623.06|32623.06|32628.92|32628.92|32623.06|32623.06|0
1631873830000|2021-09-17 10:17:10|32609.55|32609.55|32609.55|32609.55|32609.55|32609.55|32609.55|32609.55|0
1631873880000|2021-09-17 10:18:00|32611.9|32611.9|32611.9|32611.9|32611.9|32611.9|32611.9|32611.9|0
1631873910000|2021-09-17 10:18:30|32641.19|32641.19|32641.19|32641.19|32641.19|32641.19|32641.19|32641.19|0
1631873980000|2021-09-17 10:19:40|32629.47|32629.47|32629.47|32629.47|32629.47|32629.47|32629.47|32629.47|0
1631874060000|2021-09-17 10:21:00|32617.76|32617.76|32617.76|32617.76|32617.76|32617.76|32617.76|32617.76|0
1631874120000|2021-09-17 10:22:00|32604.25|32604.25|32604.25|32604.25|32604.25|32604.25|32604.25|32604.25|0
1631874140000|2021-09-17 10:22:20|32598.39|32598.39|32598.39|32598.39|32598.39|32598.39|32598.39|32598.39|0
1631874190000|2021-09-17 10:23:10|32592.53|32592.53|32592.53|32592.53|32592.53|32592.53|32592.53|32592.53|0
1631874220000|2021-09-17 10:23:40|32580.82|32580.82|32580.82|32580.82|32580.82|32580.82|32580.82|32580.82|0
1631874230000|2021-09-17 10:23:50|32576.11|32576.11|32576.11|32576.11|32576.11|32576.11|32576.11|32576.11|0
1631874300000|2021-09-17 10:25:00|32578.47|32578.47|32584.32|32584.32|32584.32|32584.32|32578.47|32578.47|0
1631874390000|2021-09-17 10:26:30|32581.97|32581.97|32579.62|32579.62|32581.97|32581.97|32579.62|32579.62|0
1631874450000|2021-09-17 10:27:30|32585.48|32585.48|32585.48|32585.48|32585.48|32585.48|32585.48|32585.48|0
1631874490000|2021-09-17 10:28:10|32597.19|32597.19|32597.19|32597.19|32597.19|32597.19|32597.19|32597.19|0
1631874600000|2021-09-17 10:30:00|32583.68|32583.68|32583.68|32583.68|32583.68|32583.68|32583.68|32583.68|0
1631874640000|2021-09-17 10:30:40|32607.11|32607.11|32607.11|32607.11|32607.11|32607.11|32607.11|32607.11|0
1631874660000|2021-09-17 10:31:00|32609.46|32609.46|32609.46|32609.46|32609.46|32609.46|32609.46|32609.46|0
1631874670000|2021-09-17 10:31:10|32607.11|32607.11|32607.11|32607.11|32607.11|32607.11|32607.11|32607.11|0
1631874700000|2021-09-17 10:31:40|32612.97|32612.97|32612.97|32612.97|32612.97|32612.97|32612.97|32612.97|0
1631874720000|2021-09-17 10:32:00|32595.4|32595.4|32595.4|32595.4|32595.4|32595.4|32595.4|32595.4|0
1631874790000|2021-09-17 10:33:10|32589.54|32589.54|32589.54|32589.54|32589.54|32589.54|32589.54|32589.54|0
1631874840000|2021-09-17 10:34:00|32594.24|32594.24|32596.59|32596.59|32596.59|32596.59|32594.24|32594.24|0
1631874880000|2021-09-17 10:34:40|32608.31|32608.31|32608.31|32608.31|32608.31|32608.31|32608.31|32608.31|0
1631874910000|2021-09-17 10:35:10|32614.16|32614.16|32620.02|32620.02|32620.02|32620.02|32614.16|32614.16|0
1631874960000|2021-09-17 10:36:00|32617.67|32617.67|32617.67|32617.67|32617.67|32617.67|32617.67|32617.67|0
1631874970000|2021-09-17 10:36:10|32620.02|32620.02|32608.31|32608.31|32620.02|32620.02|32608.31|32608.31|0
1631875020000|2021-09-17 10:37:00|32610.66|32610.66|32610.66|32610.66|32610.66|32610.66|32610.66|32610.66|0
1631875080000|2021-09-17 10:38:00|32598.94|32598.94|32598.94|32598.94|32598.94|32598.94|32598.94|32598.94|0
1631875130000|2021-09-17 10:38:50|32604.8|32604.8|32604.8|32604.8|32604.8|32604.8|32604.8|32604.8|0
1631875170000|2021-09-17 10:39:30|32607.15|32607.15|32607.15|32607.15|32607.15|32607.15|32607.15|32607.15|0
1631875180000|2021-09-17 10:39:40|32624.72|32624.72|32624.72|32624.72|32624.72|32624.72|32624.72|32624.72|0
1631875310000|2021-09-17 10:41:50|32613.01|32613.01|32613.01|32613.01|32613.01|32613.01|32613.01|32613.01|0
1631875370000|2021-09-17 10:42:50|32607.15|32607.15|32601.29|32601.29|32607.15|32607.15|32601.29|32601.29|0
1631875410000|2021-09-17 10:43:30|32603.65|32603.65|32603.65|32603.65|32603.65|32603.65|32603.65|32603.65|0
1631875430000|2021-09-17 10:43:50|32601.29|32601.29|32601.29|32601.29|32601.29|32601.29|32601.29|32601.29|0
1631875490000|2021-09-17 10:44:50|32598.94|32598.94|32596.59|32596.59|32598.94|32598.94|32596.59|32596.59|0
1631875510000|2021-09-17 10:45:10|32567.31|32567.31|32567.31|32567.31|32567.31|32567.31|32567.31|32567.31|0
1631875520000|2021-09-17 10:45:20|32573.16|32573.16|32573.16|32573.16|32573.16|32573.16|32573.16|32573.16|0
1631875540000|2021-09-17 10:45:40|32575.51|32575.51|32575.51|32575.51|32575.51|32575.51|32575.51|32575.51|0
1631875560000|2021-09-17 10:46:00|32587.23|32587.23|32598.94|32598.94|32598.94|32598.94|32587.23|32587.23|0
1631875640000|2021-09-17 10:47:20|32622.37|32622.37|32622.37|32622.37|32622.37|32622.37|32622.37|32622.37|0
1631875670000|2021-09-17 10:47:50|32634.09|32634.09|32634.09|32634.09|32634.09|32634.09|32634.09|32634.09|0
1631875680000|2021-09-17 10:48:00|32628.23|32628.23|32622.37|32622.37|32628.23|32628.23|32622.37|32622.37|0
1631875740000|2021-09-17 10:49:00|32627.07|32627.07|32627.07|32627.07|32627.07|32627.07|32627.07|32627.07|0
1631875790000|2021-09-17 10:49:50|32632.93|32632.93|32632.93|32632.93|32632.93|32632.93|32632.93|32632.93|0
1631875800000|2021-09-17 10:50:00|32627.07|32627.07|32650.5|32650.5|32650.5|32650.5|32627.07|32627.07|0
1631875850000|2021-09-17 10:50:50|32632.93|32632.93|32652.85|32652.85|32652.85|32652.85|32621.22|32621.22|0
1631875880000|2021-09-17 10:51:20|32635.28|32635.28|32635.28|32635.28|32635.28|32635.28|32635.28|32635.28|0
1631875950000|2021-09-17 10:52:30|32652.85|32652.85|32652.85|32652.85|32652.85|32652.85|32652.85|32652.85|0
1631875960000|2021-09-17 10:52:40|32635.28|32635.28|32635.28|32635.28|32635.28|32635.28|32635.28|32635.28|0
1631876020000|2021-09-17 10:53:40|32637.63|32637.63|32637.63|32637.63|32637.63|32637.63|32637.63|32637.63|0
1631876040000|2021-09-17 10:54:00|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|0
1631876080000|2021-09-17 10:54:40|32656.4|32656.4|32656.4|32656.4|32656.4|32656.4|32656.4|32656.4|0
1631876090000|2021-09-17 10:54:50|32654.05|32654.05|32654.05|32654.05|32654.05|32654.05|32654.05|32654.05|0
1631876100000|2021-09-17 10:55:00|32651.7|32651.7|32651.7|32651.7|32651.7|32651.7|32651.7|32651.7|0
1631876150000|2021-09-17 10:55:50|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|0
1631876160000|2021-09-17 10:56:00|32643.49|32643.49|32643.49|32643.49|32643.49|32643.49|32643.49|32643.49|0
1631876180000|2021-09-17 10:56:20|32655.21|32655.21|32655.21|32655.21|32655.21|32655.21|32655.21|32655.21|0
1631876200000|2021-09-17 10:56:40|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|0
1631876250000|2021-09-17 10:57:30|32661.06|32661.06|32661.06|32661.06|32661.06|32661.06|32661.06|32661.06|0
1631876260000|2021-09-17 10:57:40|32663.41|32663.41|32669.27|32669.27|32669.27|32669.27|32663.41|32663.41|0
1631876290000|2021-09-17 10:58:10|32657.56|32657.56|32657.56|32657.56|32657.56|32657.56|32657.56|32657.56|0
1631876300000|2021-09-17 10:58:20|32655.21|32655.21|32655.21|32655.21|32655.21|32655.21|32655.21|32655.21|0
1631876430000|2021-09-17 11:00:30|32652.85|32652.85|32652.85|32652.85|32652.85|32652.85|32652.85|32652.85|0
1631876450000|2021-09-17 11:00:50|32635.28|32635.28|32635.28|32635.28|32635.28|32635.28|32635.28|32635.28|0
1631876460000|2021-09-17 11:01:00|32632.93|32632.93|32632.93|32632.93|32632.93|32632.93|32632.93|32632.93|0
1631876530000|2021-09-17 11:02:10|32635.28|32635.28|32647|32647|32647|32647|32635.28|32635.28|0
1631876560000|2021-09-17 11:02:40|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|0
1631876570000|2021-09-17 11:02:50|32661.06|32661.06|32666.92|32666.92|32666.92|32666.92|32661.06|32661.06|0
1631876610000|2021-09-17 11:03:30|32669.27|32669.27|32669.27|32669.27|32669.27|32669.27|32669.27|32669.27|0
1631876640000|2021-09-17 11:04:00|32671.62|32671.62|32671.62|32671.62|32671.62|32671.62|32671.62|32671.62|0
1631876650000|2021-09-17 11:04:10|32685.13|32685.13|32685.13|32685.13|32685.13|32685.13|32685.13|32685.13|0
1631876660000|2021-09-17 11:04:20|32671.62|32671.62|32671.62|32671.62|32671.62|32671.62|32671.62|32671.62|0
1631876670000|2021-09-17 11:04:30|32676.32|32676.32|32676.32|32676.32|32676.32|32676.32|32676.32|32676.32|0
1631876680000|2021-09-17 11:04:40|32688.04|32688.04|32688.04|32688.04|32688.04|32688.04|32688.04|32688.04|0
1631876750000|2021-09-17 11:05:50|32711.47|32711.47|32711.47|32711.47|32711.47|32711.47|32711.47|32711.47|0
1631876780000|2021-09-17 11:06:20|32720.87|32720.87|32720.87|32720.87|32720.87|32720.87|32720.87|32720.87|0
1631876810000|2021-09-17 11:06:50|32738.44|32738.44|32738.44|32738.44|32738.44|32738.44|32738.44|32738.44|0
1631876950000|2021-09-17 11:09:10|32732.59|32732.59|32732.59|32732.59|32732.59|32732.59|32732.59|32732.59|0
1631876960000|2021-09-17 11:09:20|32726.73|32726.73|32722.07|32722.07|32726.73|32726.73|32715.02|32715.02|0
1631877020000|2021-09-17 11:10:20|32727.93|32727.93|32739.64|32739.64|32739.64|32739.64|32727.93|32727.93|0
1631877030000|2021-09-17 11:10:30|32727.93|32727.93|32734.98|32734.98|32734.98|32734.98|32727.93|32727.93|0
1631877210000|2021-09-17 11:13:30|32752.55|32752.55|32752.55|32752.55|32752.55|32752.55|32752.55|32752.55|0
1631877250000|2021-09-17 11:14:10|32734.98|32734.98|32734.98|32734.98|32734.98|32734.98|32734.98|32734.98|0
1631877300000|2021-09-17 11:15:00|32740.84|32740.84|32746.69|32746.69|32746.69|32746.69|32740.84|32740.84|0
1631877330000|2021-09-17 11:15:30|32740.84|32740.84|32740.84|32740.84|32740.84|32740.84|32740.84|32740.84|0
1631877410000|2021-09-17 11:16:50|32746.69|32746.69|32746.69|32746.69|32746.69|32746.69|32746.69|32746.69|0
1631877450000|2021-09-17 11:17:30|32756.1|32756.1|32756.1|32756.1|32756.1|32756.1|32756.1|32756.1|0
1631877530000|2021-09-17 11:18:50|32761.96|32761.96|32766.66|32766.66|32766.66|32766.66|32761.96|32761.96|0
1631877550000|2021-09-17 11:19:10|32761.96|32761.96|32761.96|32761.96|32761.96|32761.96|32761.96|32761.96|0
1631877580000|2021-09-17 11:19:40|32773.67|32773.67|32773.67|32773.67|32773.67|32773.67|32773.67|32773.67|0
1631877590000|2021-09-17 11:19:50|32776.02|32776.02|32776.02|32776.02|32776.02|32776.02|32776.02|32776.02|0
1631877660000|2021-09-17 11:21:00|32770.16|32770.16|32770.16|32770.16|32770.16|32770.16|32770.16|32770.16|0
1631877720000|2021-09-17 11:22:00|32764.31|32764.31|32764.31|32764.31|32764.31|32764.31|32764.31|32764.31|0
1631877790000|2021-09-17 11:23:10|32769.01|32769.01|32776.06|32776.06|32776.06|32776.06|32769.01|32769.01|0
1631877810000|2021-09-17 11:23:30|32787.78|32787.78|32781.92|32781.92|32787.78|32787.78|32781.92|32781.92|0
1631877870000|2021-09-17 11:24:30|32770.21|32770.21|32764.35|32764.35|32770.21|32770.21|32764.35|32764.35|0
1631877880000|2021-09-17 11:24:40|32776.06|32776.06|32776.06|32776.06|32776.06|32776.06|32776.06|32776.06|0
1631877890000|2021-09-17 11:24:50|32783.12|32783.12|32783.12|32783.12|32783.12|32783.12|32783.12|32783.12|0
1631877920000|2021-09-17 11:25:20|32765.54|32765.54|32765.54|32765.54|32765.54|32765.54|32765.54|32765.54|0
1631877930000|2021-09-17 11:25:30|32747.97|32747.97|32747.97|32747.97|32747.97|32747.97|32747.97|32747.97|0
1631877960000|2021-09-17 11:26:00|32740.92|32740.92|32740.92|32740.92|32740.92|32740.92|32740.92|32740.92|0
1631878050000|2021-09-17 11:27:30|32723.35|32723.35|32723.35|32723.35|32723.35|32723.35|32723.35|32723.35|0
1631878130000|2021-09-17 11:28:50|32705.78|32705.78|32705.78|32705.78|32705.78|32705.78|32705.78|32705.78|0
1631878140000|2021-09-17 11:29:00|32712.83|32712.83|32712.83|32712.83|32712.83|32712.83|32712.83|32712.83|0
1631878160000|2021-09-17 11:29:20|32736.26|32736.26|32736.26|32736.26|32736.26|32736.26|32736.26|32736.26|0
1631878170000|2021-09-17 11:29:30|32742.12|32742.12|32742.12|32742.12|32742.12|32742.12|32742.12|32742.12|0
1631878210000|2021-09-17 11:30:10|32730.4|32730.4|32730.4|32730.4|32730.4|32730.4|32730.4|32730.4|0
1631878250000|2021-09-17 11:30:50|32742.12|32742.12|32742.12|32742.12|32742.12|32742.12|32742.12|32742.12|0
1631878340000|2021-09-17 11:32:20|32759.69|32759.69|32759.69|32759.69|32759.69|32759.69|32759.69|32759.69|0
1631878420000|2021-09-17 11:33:40|32783.12|32783.12|32783.12|32783.12|32783.12|32783.12|32783.12|32783.12|0
1631878480000|2021-09-17 11:34:40|32759.69|32759.69|32758.49|32758.49|32759.69|32759.69|32757.34|32757.34|0
1631878490000|2021-09-17 11:34:50|32751.44|32751.44|32751.44|32751.44|32751.44|32751.44|32751.44|32751.44|0
1631878500000|2021-09-17 11:35:00|32753.79|32753.79|32753.79|32753.79|32753.79|32753.79|32753.79|32753.79|0
1631878580000|2021-09-17 11:36:20|32771.36|32771.36|32771.36|32771.36|32771.36|32771.36|32771.36|32771.36|0
1631878600000|2021-09-17 11:36:40|32765.5|32765.5|32759.65|32759.65|32765.5|32765.5|32759.65|32759.65|0
1631878670000|2021-09-17 11:37:50|32777.22|32777.22|32777.22|32777.22|32777.22|32777.22|32777.22|32777.22|0
1631878700000|2021-09-17 11:38:20|32783.08|32783.08|32783.08|32783.08|32783.08|32783.08|32783.08|32783.08|0
1631878750000|2021-09-17 11:39:10|32771.36|32771.36|32765.5|32765.5|32771.36|32771.36|32765.5|32765.5|0
1631878800000|2021-09-17 11:40:00|32753.79|32753.79|32753.79|32753.79|32753.79|32753.79|32753.79|32753.79|0
1631878810000|2021-09-17 11:40:10|32756.14|32756.14|32756.14|32756.14|32756.14|32756.14|32756.14|32756.14|0
1631878830000|2021-09-17 11:40:30|32762|32762|32762|32762|32762|32762|32762|32762|0
1631878930000|2021-09-17 11:42:10|32767.85|32767.85|32767.85|32767.85|32767.85|32767.85|32767.85|32767.85|0
1631878960000|2021-09-17 11:42:40|32773.71|32773.71|32773.71|32773.71|32773.71|32773.71|32773.71|32773.71|0
1631878980000|2021-09-17 11:43:00|32767.85|32767.85|32750.28|32750.28|32767.85|32767.85|32750.28|32750.28|0
1631878990000|2021-09-17 11:43:10|32738.57|32738.57|32738.57|32738.57|32738.57|32738.57|32738.57|32738.57|0
1631879040000|2021-09-17 11:44:00|32733.87|32733.87|32733.87|32733.87|32733.87|32733.87|32733.87|32733.87|0
1631879100000|2021-09-17 11:45:00|32738.57|32738.57|32745.62|32745.62|32745.62|32745.62|32738.57|32738.57|0
1631879110000|2021-09-17 11:45:10|32733.91|32733.91|32733.91|32733.91|32733.91|32733.91|32733.91|32733.91|0
1631879120000|2021-09-17 11:45:20|32729.21|32729.21|32729.21|32729.21|32729.21|32729.21|32729.21|32729.21|0
1631879200000|2021-09-17 11:46:40|32735.06|32735.06|32735.06|32735.06|32735.06|32735.06|32735.06|32735.06|0
1631879280000|2021-09-17 11:48:00|32740.92|32740.92|32740.92|32740.92|32740.92|32740.92|32740.92|32740.92|0
1631879380000|2021-09-17 11:49:40|32752.63|32752.63|32757.34|32757.34|32757.34|32757.34|32752.63|32752.63|0
1631879390000|2021-09-17 11:49:50|32751.48|32751.48|32751.48|32751.48|32751.48|32751.48|32751.48|32751.48|0
1631879400000|2021-09-17 11:50:00|32745.62|32745.62|32745.62|32745.62|32745.62|32745.62|32745.62|32745.62|0
1631879540000|2021-09-17 11:52:20|32751.48|32751.48|32763.19|32763.19|32763.19|32763.19|32751.48|32751.48|0
1631879570000|2021-09-17 11:52:50|32749.68|32749.68|32742.63|32742.63|32749.68|32749.68|32742.63|32742.63|0
1631879580000|2021-09-17 11:53:00|32725.06|32725.06|32730.91|32730.91|32730.91|32730.91|32725.06|32725.06|0
1631879600000|2021-09-17 11:53:20|32726.21|32726.21|32726.21|32726.21|32726.21|32726.21|32726.21|32726.21|0
1631879670000|2021-09-17 11:54:30|32739.72|32739.72|32739.72|32739.72|32739.72|32739.72|32739.72|32739.72|0
1631879700000|2021-09-17 11:55:00|32735.02|32735.02|32730.32|32730.32|32740.88|32740.88|32730.32|32730.32|0
1631879740000|2021-09-17 11:55:40|32724.46|32724.46|32724.46|32724.46|32724.46|32724.46|32724.46|32724.46|0
1631879820000|2021-09-17 11:57:00|32730.32|32730.32|32730.32|32730.32|32730.32|32730.32|32730.32|32730.32|0
1631879830000|2021-09-17 11:57:10|32736.18|32736.18|32736.18|32736.18|32736.18|32736.18|32736.18|32736.18|0
1631879940000|2021-09-17 11:59:00|32740.88|32740.88|32740.88|32740.88|32740.88|32740.88|32740.88|32740.88|0
1631879990000|2021-09-17 11:59:50|32735.02|32735.02|32735.02|32735.02|32735.02|32735.02|32735.02|32735.02|0
1631880000000|2021-09-17 12:00:00|32730.32|32730.32|32759.6|32759.6|32765.46|32765.46|32730.32|32730.32|0
1631880020000|2021-09-17 12:00:20|32746.09|32746.09|32759.6|32759.6|32759.6|32759.6|32746.09|32746.09|0
1631880050000|2021-09-17 12:00:50|32765.46|32765.46|32765.46|32765.46|32765.46|32765.46|32765.46|32765.46|0
1631880090000|2021-09-17 12:01:30|32759.6|32759.6|32759.6|32759.6|32759.6|32759.6|32759.6|32759.6|0
1631880190000|2021-09-17 12:03:10|32746.09|32746.09|32746.09|32746.09|32746.09|32746.09|32746.09|32746.09|0
1631880200000|2021-09-17 12:03:20|32757.81|32757.81|32757.81|32757.81|32757.81|32757.81|32757.81|32757.81|0
1631880230000|2021-09-17 12:03:50|32722.66|32722.66|32728.52|32728.52|32728.52|32728.52|32722.66|32722.66|0
1631880240000|2021-09-17 12:04:00|32722.66|32722.66|32722.66|32722.66|32722.66|32722.66|32722.66|32722.66|0
1631880290000|2021-09-17 12:04:50|32716.81|32716.81|32716.81|32716.81|32716.81|32716.81|32716.81|32716.81|0
1631880350000|2021-09-17 12:05:50|32721.51|32721.51|32723.86|32723.86|32723.86|32723.86|32721.51|32721.51|0
1631880400000|2021-09-17 12:06:40|32726.21|32726.21|32726.21|32726.21|32726.21|32726.21|32726.21|32726.21|0
1631880410000|2021-09-17 12:06:50|32730.91|32730.91|32730.91|32730.91|32730.91|32730.91|32730.91|32730.91|0
1631880480000|2021-09-17 12:08:00|32736.77|32736.77|32736.77|32736.77|32736.77|32736.77|32736.77|32736.77|0
1631880490000|2021-09-17 12:08:10|32725.06|32725.06|32725.06|32725.06|32725.06|32725.06|32725.06|32725.06|0
1631880520000|2021-09-17 12:08:40|32719.2|32719.2|32719.2|32719.2|32719.2|32719.2|32719.2|32719.2|0
1631880570000|2021-09-17 12:09:30|32725.06|32725.06|32725.06|32725.06|32725.06|32725.06|32725.06|32725.06|0
1631880600000|2021-09-17 12:10:00|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|0
1631880650000|2021-09-17 12:10:50|32743.78|32743.78|32741.43|32741.43|32743.78|32743.78|32741.43|32741.43|0
1631880660000|2021-09-17 12:11:00|32739.08|32739.08|32729.68|32729.68|32739.08|32739.08|32729.68|32729.68|0
1631880690000|2021-09-17 12:11:30|32741.39|32741.39|32741.39|32741.39|32741.39|32741.39|32741.39|32741.39|0
1631880730000|2021-09-17 12:12:10|32743.74|32743.74|32743.74|32743.74|32743.74|32743.74|32743.74|32743.74|0
1631880740000|2021-09-17 12:12:20|32739.04|32739.04|32739.04|32739.04|32739.04|32739.04|32739.04|32739.04|0
1631880810000|2021-09-17 12:13:30|32750.75|32750.75|32750.75|32750.75|32750.75|32750.75|32750.75|32750.75|0
1631880850000|2021-09-17 12:14:10|32764.27|32764.27|32764.27|32764.27|32764.27|32764.27|32764.27|32764.27|0
1631880930000|2021-09-17 12:15:30|32787.69|32787.69|32787.69|32787.69|32787.69|32787.69|32787.69|32787.69|0
1631880940000|2021-09-17 12:15:40|32781.84|32781.84|32758.41|32758.41|32781.84|32781.84|32758.41|32758.41|0
1631881010000|2021-09-17 12:16:50|32770.12|32770.12|32764.27|32764.27|32770.12|32770.12|32764.27|32764.27|0
1631881050000|2021-09-17 12:17:30|32770.12|32770.12|32770.12|32770.12|32770.12|32770.12|32770.12|32770.12|0
1631881060000|2021-09-17 12:17:40|32774.83|32774.83|32774.83|32774.83|32774.83|32774.83|32774.83|32774.83|0
1631881110000|2021-09-17 12:18:30|32779.53|32779.53|32779.53|32779.53|32779.53|32779.53|32779.53|32779.53|0
1631881120000|2021-09-17 12:18:40|32773.67|32773.67|32773.67|32773.67|32773.67|32773.67|32773.67|32773.67|0
1631881130000|2021-09-17 12:18:50|32767.81|32767.81|32767.81|32767.81|32767.81|32767.81|32767.81|32767.81|0
1631881140000|2021-09-17 12:19:00|32774.87|32774.87|32769.01|32769.01|32774.87|32774.87|32769.01|32769.01|0
1631881190000|2021-09-17 12:19:50|32786.58|32786.58|32786.58|32786.58|32786.58|32786.58|32786.58|32786.58|0
1631881200000|2021-09-17 12:20:00|32792.44|32792.44|32792.44|32792.44|32792.44|32792.44|32792.44|32792.44|0
1631881240000|2021-09-17 12:20:40|32790.09|32790.09|32783.03|32783.03|32790.09|32790.09|32783.03|32783.03|0
1631881280000|2021-09-17 12:21:20|32788.89|32788.89|32788.89|32788.89|32788.89|32788.89|32788.89|32788.89|0
1631881310000|2021-09-17 12:21:50|32786.54|32786.54|32786.54|32786.54|32786.54|32786.54|32786.54|32786.54|0
1631881380000|2021-09-17 12:23:00|32780.68|32780.68|32768.97|32768.97|32780.68|32780.68|32768.97|32768.97|0
1631881390000|2021-09-17 12:23:10|32763.11|32763.11|32760.76|32760.76|32763.11|32763.11|32760.76|32760.76|0
1631881400000|2021-09-17 12:23:20|32756.06|32756.06|32756.06|32756.06|32756.06|32756.06|32756.06|32756.06|0
1631881420000|2021-09-17 12:23:40|32753.71|32753.71|32765.42|32765.42|32765.42|32765.42|32753.71|32753.71|0
1631881480000|2021-09-17 12:24:40|32759.56|32759.56|32741.99|32741.99|32759.56|32759.56|32724.42|32724.42|0
1631881500000|2021-09-17 12:25:00|32739.64|32739.64|32739.64|32739.64|32739.64|32739.64|32739.64|32739.64|0
1631881510000|2021-09-17 12:25:10|32745.5|32745.5|32745.5|32745.5|32745.5|32745.5|32745.5|32745.5|0
1631881530000|2021-09-17 12:25:30|32739.64|32739.64|32739.64|32739.64|32739.64|32739.64|32739.64|32739.64|0
1631881550000|2021-09-17 12:25:50|32737.29|32737.29|32749|32749|32749|32749|32737.29|32737.29|0
1631881560000|2021-09-17 12:26:00|32751.35|32751.35|32768.93|32768.93|32768.93|32768.93|32751.35|32751.35|0
1631881590000|2021-09-17 12:26:30|32774.78|32774.78|32774.78|32774.78|32774.78|32774.78|32774.78|32774.78|0
1631881620000|2021-09-17 12:27:00|32777.13|32777.13|32777.13|32777.13|32777.13|32777.13|32777.13|32777.13|0
1631881740000|2021-09-17 12:29:00|32779.49|32779.49|32779.49|32779.49|32779.49|32779.49|32779.49|32779.49|0
1631881760000|2021-09-17 12:29:20|32797.06|32797.06|32797.06|32797.06|32797.06|32797.06|32797.06|32797.06|0
1631881800000|2021-09-17 12:30:00|32785.34|32785.34|32785.34|32785.34|32785.34|32785.34|32785.34|32785.34|0
1631881860000|2021-09-17 12:31:00|32797.06|32797.06|32797.06|32797.06|32797.06|32797.06|32797.06|32797.06|0
1631881900000|2021-09-17 12:31:40|32802.91|32802.91|32807.62|32807.62|32807.62|32807.62|32802.91|32802.91|0
1631881930000|2021-09-17 12:32:10|32825.19|32825.19|32825.19|32825.19|32825.19|32825.19|32825.19|32825.19|0
1631881950000|2021-09-17 12:32:30|32831.05|32831.05|32831.05|32831.05|32831.05|32831.05|32831.05|32831.05|0
1631881970000|2021-09-17 12:32:50|32838.1|32838.1|32826.39|32826.39|32838.1|32838.1|32826.39|32826.39|0
1631881980000|2021-09-17 12:33:00|32838.1|32838.1|32838.1|32838.1|32838.1|32838.1|32838.1|32838.1|0
1631882000000|2021-09-17 12:33:20|32831.05|32831.05|32831.05|32831.05|32831.05|32831.05|32831.05|32831.05|0
1631882010000|2021-09-17 12:33:30|32833.4|32833.4|32826.34|32826.34|32833.4|32833.4|32826.34|32826.34|0
1631882020000|2021-09-17 12:33:40|32823.99|32823.99|32826.34|32826.34|32826.34|32826.34|32823.99|32823.99|0
1631882050000|2021-09-17 12:34:10|32821.64|32821.64|32821.64|32821.64|32821.64|32821.64|32821.64|32821.64|0
1631882070000|2021-09-17 12:34:30|32804.07|32804.07|32804.07|32804.07|32804.07|32804.07|32804.07|32804.07|0
1631882100000|2021-09-17 12:35:00|32806.42|32806.42|32804.07|32804.07|32806.42|32806.42|32804.07|32804.07|0
1631882120000|2021-09-17 12:35:20|32792.36|32792.36|32792.36|32792.36|32792.36|32792.36|32792.36|32792.36|0
1631882140000|2021-09-17 12:35:40|32804.07|32804.07|32804.07|32804.07|32804.07|32804.07|32804.07|32804.07|0
1631882160000|2021-09-17 12:36:00|32792.36|32792.36|32792.36|32792.36|32792.36|32792.36|32792.36|32792.36|0
1631882200000|2021-09-17 12:36:40|32790|32790|32790|32790|32790|32790|32790|32790|0
1631882210000|2021-09-17 12:36:50|32784.15|32784.15|32784.15|32784.15|32784.15|32784.15|32784.15|32784.15|0
1631882270000|2021-09-17 12:37:50|32786.5|32786.5|32786.5|32786.5|32786.5|32786.5|32786.5|32786.5|0
1631882290000|2021-09-17 12:38:10|32780.64|32780.64|32780.64|32780.64|32780.64|32780.64|32780.64|32780.64|0
1631882310000|2021-09-17 12:38:30|32778.29|32778.29|32778.29|32778.29|32778.29|32778.29|32778.29|32778.29|0
1631882350000|2021-09-17 12:39:10|32772.43|32772.43|32772.43|32772.43|32772.43|32772.43|32772.43|32772.43|0
1631882360000|2021-09-17 12:39:20|32770.08|32770.08|32770.08|32770.08|32770.08|32770.08|32770.08|32770.08|0
1631882370000|2021-09-17 12:39:30|32767.73|32767.73|32767.73|32767.73|32767.73|32767.73|32767.73|32767.73|0
1631882380000|2021-09-17 12:39:40|32770.08|32770.08|32770.08|32770.08|32770.08|32770.08|32770.08|32770.08|0
1631882570000|2021-09-17 12:42:50|32775.94|32775.94|32775.94|32775.94|32775.94|32775.94|32775.94|32775.94|0
1631882580000|2021-09-17 12:43:00|32770.08|32770.08|32770.08|32770.08|32772.43|32772.43|32770.08|32770.08|0
1631882640000|2021-09-17 12:44:00|32772.43|32772.43|32772.43|32772.43|32772.43|32772.43|32772.43|32772.43|0
1631882670000|2021-09-17 12:44:30|32767.73|32767.73|32765.38|32765.38|32767.73|32767.73|32765.38|32765.38|0
1631882720000|2021-09-17 12:45:20|32759.52|32759.52|32759.52|32759.52|32759.52|32759.52|32759.52|32759.52|0
1631882770000|2021-09-17 12:46:10|32757.17|32757.17|32745.46|32745.46|32757.17|32757.17|32745.46|32745.46|0
1631882780000|2021-09-17 12:46:20|32757.17|32757.17|32757.17|32757.17|32757.17|32757.17|32757.17|32757.17|0
1631882830000|2021-09-17 12:47:10|32759.52|32759.52|32759.52|32759.52|32759.52|32759.52|32759.52|32759.52|0
1631882850000|2021-09-17 12:47:30|32757.17|32757.17|32757.17|32757.17|32757.17|32757.17|32757.17|32757.17|0
1631882860000|2021-09-17 12:47:40|32774.74|32774.74|32786.46|32786.46|32798.17|32798.17|32774.74|32774.74|0
1631882930000|2021-09-17 12:48:50|32809.89|32809.89|32809.89|32809.89|32809.89|32809.89|32809.89|32809.89|0
1631882980000|2021-09-17 12:49:40|32812.24|32812.24|32814.59|32814.59|32814.59|32814.59|32812.24|32812.24|0
1631883050000|2021-09-17 12:50:50|32819.29|32819.29|32807.58|32807.58|32819.29|32819.29|32807.58|32807.58|0
1631883060000|2021-09-17 12:51:00|32801.72|32801.72|32801.72|32801.72|32801.72|32801.72|32801.72|32801.72|0
1631883150000|2021-09-17 12:52:30|32819.29|32819.29|32819.29|32819.29|32819.29|32819.29|32819.29|32819.29|0
1631883160000|2021-09-17 12:52:40|32825.15|32825.15|32825.15|32825.15|32825.15|32825.15|32825.15|32825.15|0
1631883180000|2021-09-17 12:53:00|32836.86|32836.86|32842.72|32842.72|32842.72|32842.72|32836.86|32836.86|0
1631883190000|2021-09-17 12:53:10|32836.86|32836.86|32825.15|32825.15|32836.86|32836.86|32819.29|32819.29|0
1631883290000|2021-09-17 12:54:50|32813.43|32813.43|32813.43|32813.43|32813.43|32813.43|32813.43|32813.43|0
1631883430000|2021-09-17 12:57:10|32811.08|32811.08|32806.38|32806.38|32811.08|32811.08|32806.38|32806.38|0
1631883460000|2021-09-17 12:57:40|32804.03|32804.03|32807.53|32807.53|32825.11|32825.11|32801.68|32801.68|0
1631883480000|2021-09-17 12:58:00|32809.89|32809.89|32809.89|32809.89|32809.89|32809.89|32809.89|32809.89|0
1631883490000|2021-09-17 12:58:10|32802.83|32802.83|32805.18|32805.18|32805.18|32805.18|32802.83|32802.83|0
1631883510000|2021-09-17 12:58:30|32799.33|32799.33|32799.33|32799.33|32799.33|32799.33|32799.33|32799.33|0
1631883540000|2021-09-17 12:59:00|32796.97|32796.97|32796.97|32796.97|32796.97|32796.97|32796.97|32796.97|0
1631883570000|2021-09-17 12:59:30|32802.83|32802.83|32808.69|32808.69|32808.69|32808.69|32802.83|32802.83|0
1631883600000|2021-09-17 13:00:00|32803.99|32803.99|32808.69|32808.69|32808.69|32808.69|32803.99|32803.99|0
1631883740000|2021-09-17 13:02:20|32814.55|32814.55|32814.55|32814.55|32814.55|32814.55|32814.55|32814.55|0
1631883750000|2021-09-17 13:02:30|32816.9|32816.9|32821.6|32821.6|32821.6|32821.6|32816.9|32816.9|0
1631883760000|2021-09-17 13:02:40|32827.46|32827.46|32827.46|32827.46|32827.46|32827.46|32827.46|32827.46|0
1631883790000|2021-09-17 13:03:10|32832.16|32832.16|32832.16|32832.16|32832.16|32832.16|32832.16|32832.16|0
1631883810000|2021-09-17 13:03:30|32843.87|32843.87|32843.87|32843.87|32843.87|32843.87|32843.87|32843.87|0
1631883830000|2021-09-17 13:03:50|32846.22|32846.22|32846.22|32846.22|32846.22|32846.22|32846.22|32846.22|0
1631883850000|2021-09-17 13:04:10|32832.71|32832.71|32832.71|32832.71|32832.71|32832.71|32832.71|32832.71|0
1631883870000|2021-09-17 13:04:30|32839.77|32839.77|32839.77|32839.77|32839.77|32839.77|32839.77|32839.77|0
1631883880000|2021-09-17 13:04:40|32828.05|32828.05|32816.34|32816.34|32833.91|32833.91|32816.34|32816.34|0
1631883890000|2021-09-17 13:04:50|32781.2|32781.2|32792.91|32792.91|32804.62|32804.62|32781.2|32781.2|0
1631883900000|2021-09-17 13:05:00|32798.77|32798.77|32798.77|32798.77|32798.77|32798.77|32798.77|32798.77|0
1631883910000|2021-09-17 13:05:10|32804.62|32804.62|32798.77|32798.77|32804.62|32804.62|32798.77|32798.77|0
1631883920000|2021-09-17 13:05:20|32801.12|32801.12|32783.55|32783.55|32801.12|32801.12|32783.55|32783.55|0
1631883930000|2021-09-17 13:05:30|32812.83|32812.83|32812.83|32812.83|32812.83|32812.83|32812.83|32812.83|0
1631883960000|2021-09-17 13:06:00|32818.69|32818.69|32830.4|32830.4|32830.4|32830.4|32818.69|32818.69|0
1631883970000|2021-09-17 13:06:10|32842.12|32842.12|32842.12|32842.12|32842.12|32842.12|32842.12|32842.12|0
1631883980000|2021-09-17 13:06:20|32836.26|32836.26|32817.49|32817.49|32836.26|32836.26|32817.49|32817.49|0
1631884000000|2021-09-17 13:06:40|32805.78|32805.78|32805.78|32805.78|32805.78|32805.78|32805.78|32805.78|0
1631884060000|2021-09-17 13:07:40|32798.73|32798.73|32798.73|32798.73|32798.73|32798.73|32798.73|32798.73|0
1631884070000|2021-09-17 13:07:50|32816.3|32816.3|32867.3|32867.3|32867.3|32867.3|32816.3|32816.3|0
1631884080000|2021-09-17 13:08:00|32838.02|32838.02|32849.73|32849.73|32849.73|32849.73|32838.02|32838.02|0
1631884090000|2021-09-17 13:08:10|32838.02|32838.02|32826.3|32826.3|32838.02|32838.02|32826.3|32826.3|0
1631884100000|2021-09-17 13:08:20|32814.59|32814.59|32814.59|32814.59|32814.59|32814.59|32814.59|32814.59|0
1631884130000|2021-09-17 13:08:50|32812.24|32812.24|32812.24|32812.24|32812.24|32812.24|32812.24|32812.24|0
1631884140000|2021-09-17 13:09:00|32806.38|32806.38|32806.38|32806.38|32806.38|32806.38|32806.38|32806.38|0
1631884160000|2021-09-17 13:09:20|32800.52|32800.52|32794.66|32794.66|32800.52|32800.52|32794.66|32794.66|0
1631884170000|2021-09-17 13:09:30|32788.81|32788.81|32788.81|32788.81|32788.81|32788.81|32788.81|32788.81|0
1631884200000|2021-09-17 13:10:00|32777.09|32777.09|32777.09|32777.09|32777.09|32777.09|32777.09|32777.09|0
1631884220000|2021-09-17 13:10:20|32788.81|32788.81|32788.81|32788.81|32788.81|32788.81|32788.81|32788.81|0
1631884250000|2021-09-17 13:10:50|32812.24|32812.24|32812.24|32812.24|32812.24|32812.24|32812.24|32812.24|0
1631884280000|2021-09-17 13:11:20|32806.38|32806.38|32794.66|32794.66|32806.38|32806.38|32794.66|32794.66|0
1631884290000|2021-09-17 13:11:30|32812.24|32812.24|32812.24|32812.24|32812.24|32812.24|32812.24|32812.24|0
1631884310000|2021-09-17 13:11:50|32805.18|32805.18|32805.18|32805.18|32805.18|32805.18|32805.18|32805.18|0
1631884330000|2021-09-17 13:12:10|32811.04|32811.04|32811.04|32811.04|32811.04|32811.04|32811.04|32811.04|0
1631884350000|2021-09-17 13:12:30|32805.18|32805.18|32811.04|32811.04|32811.04|32811.04|32805.18|32805.18|0
1631884440000|2021-09-17 13:14:00|32816.9|32816.9|32822.75|32822.75|32822.75|32822.75|32816.9|32816.9|0
1631884450000|2021-09-17 13:14:10|32828.61|32828.61|32828.61|32828.61|32828.61|32828.61|32828.61|32828.61|0
1631884490000|2021-09-17 13:14:50|32816.9|32816.9|32828.61|32828.61|32828.61|32828.61|32816.9|32816.9|0
1631884570000|2021-09-17 13:16:10|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|0
1631884710000|2021-09-17 13:18:30|32837.98|32837.98|32837.98|32837.98|32837.98|32837.98|32837.98|32837.98|0
1631884720000|2021-09-17 13:18:40|32832.12|32832.12|32814.55|32814.55|32832.12|32832.12|32814.55|32814.55|0
1631884730000|2021-09-17 13:18:50|32808.69|32808.69|32808.69|32808.69|32808.69|32808.69|32808.69|32808.69|0
1631884750000|2021-09-17 13:19:10|32820.4|32820.4|32820.4|32820.4|32820.4|32820.4|32820.4|32820.4|0
1631884770000|2021-09-17 13:19:30|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|0
1631884780000|2021-09-17 13:19:40|32832.12|32832.12|32832.12|32832.12|32832.12|32832.12|32832.12|32832.12|0
1631884830000|2021-09-17 13:20:30|32808.69|32808.69|32808.69|32808.69|32808.69|32808.69|32808.69|32808.69|0
1631884840000|2021-09-17 13:20:40|32811.04|32811.04|32811.04|32811.04|32811.04|32811.04|32811.04|32811.04|0
1631884870000|2021-09-17 13:21:10|32808.69|32808.69|32808.69|32808.69|32808.69|32808.69|32808.69|32808.69|0
1631884890000|2021-09-17 13:21:30|32814.55|32814.55|32820.4|32820.4|32820.4|32820.4|32814.55|32814.55|0
1631884940000|2021-09-17 13:22:20|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|0
1631884950000|2021-09-17 13:22:30|32832.12|32832.12|32832.12|32832.12|32832.12|32832.12|32832.12|32832.12|0
1631885050000|2021-09-17 13:24:10|32834.47|32834.47|32834.47|32834.47|32834.47|32834.47|32834.47|32834.47|0
1631885090000|2021-09-17 13:24:50|32832.12|32832.12|32832.12|32832.12|32832.12|32832.12|32832.12|32832.12|0
1631885120000|2021-09-17 13:25:20|32843.83|32843.83|32832.12|32832.12|32843.83|32843.83|32832.12|32832.12|0
1631885140000|2021-09-17 13:25:40|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|0
1631885170000|2021-09-17 13:26:10|32828.61|32828.61|32826.26|32826.26|32828.61|32828.61|32826.26|32826.26|0
1631885180000|2021-09-17 13:26:20|32837.98|32837.98|32837.98|32837.98|32837.98|32837.98|32837.98|32837.98|0
1631885190000|2021-09-17 13:26:30|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|0
1631885200000|2021-09-17 13:26:40|32823.91|32823.91|32823.91|32823.91|32823.91|32823.91|32823.91|32823.91|0
1631885210000|2021-09-17 13:26:50|32818.05|32818.05|32818.05|32818.05|32818.05|32818.05|32818.05|32818.05|0
1631885300000|2021-09-17 13:28:20|32806.34|32806.34|32800.48|32800.48|32806.34|32806.34|32800.48|32800.48|0
1631885320000|2021-09-17 13:28:40|32788.77|32788.77|32812.2|32812.2|32812.2|32812.2|32788.77|32788.77|0
1631885350000|2021-09-17 13:29:10|32809.84|32809.84|32809.84|32809.84|32809.84|32809.84|32809.84|32809.84|0
1631885360000|2021-09-17 13:29:20|32780.56|32780.56|32780.56|32780.56|32780.56|32780.56|32780.56|32780.56|0
1631885370000|2021-09-17 13:29:30|32768.84|32768.84|32768.84|32768.84|32768.84|32768.84|32768.84|32768.84|0
1631885480000|2021-09-17 13:31:20|32786.41|32786.41|32798.13|32798.13|32798.13|32798.13|32786.41|32786.41|0
1631885490000|2021-09-17 13:31:30|32792.27|32792.27|32792.27|32792.27|32792.27|32792.27|32792.27|32792.27|0
1631885530000|2021-09-17 13:32:10|32780.56|32780.56|32780.56|32780.56|32780.56|32780.56|32780.56|32780.56|0
1631885550000|2021-09-17 13:32:30|32774.7|32774.7|32774.7|32774.7|32774.7|32774.7|32774.7|32774.7|0
1631885640000|2021-09-17 13:34:00|32768.84|32768.84|32768.84|32768.84|32768.84|32768.84|32768.84|32768.84|0
1631885650000|2021-09-17 13:34:10|32766.49|32766.49|32766.49|32766.49|32766.49|32766.49|32766.49|32766.49|0
1631885690000|2021-09-17 13:34:50|32760.63|32760.63|32760.63|32760.63|32760.63|32760.63|32760.63|32760.63|0
1631885700000|2021-09-17 13:35:00|32754.78|32754.78|32754.78|32754.78|32754.78|32754.78|32754.78|32754.78|0
1631885720000|2021-09-17 13:35:20|32741.27|32741.27|32741.27|32741.27|32741.27|32741.27|32741.27|32741.27|0
1631885730000|2021-09-17 13:35:30|32738.92|32738.92|32738.92|32738.92|32738.92|32738.92|32738.92|32738.92|0
1631885810000|2021-09-17 13:36:50|32741.27|32741.27|32736.56|32736.56|32743.62|32743.62|32736.56|32736.56|0
1631885820000|2021-09-17 13:37:00|32734.21|32734.21|32734.21|32734.21|32734.21|32734.21|32734.21|32734.21|0
1631885850000|2021-09-17 13:37:30|32731.86|32731.86|32731.86|32731.86|32731.86|32731.86|32731.86|32731.86|0
1631885930000|2021-09-17 13:38:50|32726|32726|32731.86|32731.86|32731.86|32731.86|32726|32726|0
1631885960000|2021-09-17 13:39:20|32720.15|32720.15|32717.8|32717.8|32720.15|32720.15|32717.8|32717.8|0
1631886000000|2021-09-17 13:40:00|32711.94|32711.94|32706.08|32706.08|32711.94|32711.94|32706.08|32706.08|0
1631886040000|2021-09-17 13:40:40|32688.51|32688.51|32688.51|32688.51|32688.51|32688.51|32688.51|32688.51|0
1631886080000|2021-09-17 13:41:20|32700.22|32700.22|32694.37|32694.37|32700.22|32700.22|32694.37|32694.37|0
1631886180000|2021-09-17 13:43:00|32688.51|32688.51|32688.51|32688.51|32688.51|32688.51|32688.51|32688.51|0
1631886240000|2021-09-17 13:44:00|32690.86|32690.86|32690.86|32690.86|32690.86|32690.86|32690.86|32690.86|0
1631886250000|2021-09-17 13:44:10|32696.72|32696.72|32702.58|32702.58|32702.58|32702.58|32696.72|32696.72|0
1631886300000|2021-09-17 13:45:00|32708.43|32708.43|32708.43|32708.43|32708.43|32708.43|32708.43|32708.43|0
1631886320000|2021-09-17 13:45:20|32714.29|32714.29|32714.29|32714.29|32714.29|32714.29|32714.29|32714.29|0
1631886340000|2021-09-17 13:45:40|32720.15|32720.15|32714.29|32714.29|32720.15|32720.15|32714.29|32714.29|0
1631886360000|2021-09-17 13:46:00|32711.94|32711.94|32711.94|32711.94|32711.94|32711.94|32711.94|32711.94|0
1631886370000|2021-09-17 13:46:10|32709.59|32709.59|32709.59|32709.59|32709.59|32709.59|32709.59|32709.59|0
1631886400000|2021-09-17 13:46:40|32704.89|32704.89|32704.89|32704.89|32704.89|32704.89|32704.89|32704.89|0
1631886410000|2021-09-17 13:46:50|32699.03|32699.03|32693.17|32693.17|32699.03|32699.03|32693.17|32693.17|0
1631886420000|2021-09-17 13:47:00|32695.52|32695.52|32695.52|32695.52|32695.52|32695.52|32695.52|32695.52|0
1631886430000|2021-09-17 13:47:10|32693.17|32693.17|32675.6|32675.6|32693.17|32693.17|32675.6|32675.6|0
1631886460000|2021-09-17 13:47:40|32670.9|32670.9|32674.4|32674.4|32674.4|32674.4|32668.55|32668.55|0
1631886540000|2021-09-17 13:49:00|32662.69|32662.69|32645.12|32645.12|32662.69|32662.69|32645.12|32645.12|0
1631886550000|2021-09-17 13:49:10|32656.83|32656.83|32656.83|32656.83|32656.83|32656.83|32656.83|32656.83|0
1631886570000|2021-09-17 13:49:30|32650.97|32650.97|32650.97|32650.97|32650.97|32650.97|32650.97|32650.97|0
1631886620000|2021-09-17 13:50:20|32648.62|32648.62|32648.62|32648.62|32648.62|32648.62|32648.62|32648.62|0
1631886670000|2021-09-17 13:51:10|32660.34|32660.34|32666.19|32666.19|32666.19|32666.19|32660.34|32660.34|0
1631886680000|2021-09-17 13:51:20|32670.9|32670.9|32670.9|32670.9|32670.9|32670.9|32670.9|32670.9|0
1631886700000|2021-09-17 13:51:40|32659.18|32659.18|32659.18|32659.18|32659.18|32659.18|32659.18|32659.18|0
1631886710000|2021-09-17 13:51:50|32652.13|32652.13|32652.13|32652.13|32652.13|32652.13|32652.13|32652.13|0
1631886780000|2021-09-17 13:53:00|32649.78|32649.78|32649.78|32649.78|32649.78|32649.78|32649.78|32649.78|0
1631886790000|2021-09-17 13:53:10|32643.92|32643.92|32638.06|32638.06|32643.92|32643.92|32638.06|32638.06|0
1631886800000|2021-09-17 13:53:20|32626.35|32626.35|32638.06|32638.06|32638.06|32638.06|32626.35|32626.35|0
1631886820000|2021-09-17 13:53:40|32632.21|32632.21|32632.21|32632.21|32632.21|32632.21|32632.21|32632.21|0
1631886900000|2021-09-17 13:55:00|32614.63|32614.63|32597.06|32597.06|32614.63|32614.63|32597.06|32597.06|0
1631886910000|2021-09-17 13:55:10|32594.71|32594.71|32594.71|32594.71|32594.71|32594.71|32594.71|32594.71|0
1631886920000|2021-09-17 13:55:20|32592.36|32592.36|32592.36|32592.36|32592.36|32592.36|32592.36|32592.36|0
1631886990000|2021-09-17 13:56:30|32557.22|32557.22|32557.22|32557.22|32557.22|32557.22|32557.22|32557.22|0
1631887000000|2021-09-17 13:56:40|32552.51|32552.51|32560.72|32560.72|32560.72|32560.72|32552.51|32552.51|0
1631887010000|2021-09-17 13:56:50|32547.21|32547.21|32553.07|32553.07|32553.07|32553.07|32547.21|32547.21|0
1631887030000|2021-09-17 13:57:10|32547.21|32547.21|32535.5|32535.5|32547.21|32547.21|32535.5|32535.5|0
1631887070000|2021-09-17 13:57:50|32547.21|32547.21|32547.21|32547.21|32547.21|32547.21|32547.21|32547.21|0
1631887150000|2021-09-17 13:59:10|32553.07|32553.07|32550.72|32550.72|32553.07|32553.07|32550.72|32550.72|0
1631887160000|2021-09-17 13:59:20|32556.58|32556.58|32556.58|32556.58|32556.58|32556.58|32556.58|32556.58|0
1631887170000|2021-09-17 13:59:30|32550.72|32550.72|32550.72|32550.72|32550.72|32550.72|32550.72|32550.72|0
1631887180000|2021-09-17 13:59:40|32556.58|32556.58|32544.86|32544.86|32556.58|32556.58|32544.86|32544.86|0
1631887190000|2021-09-17 13:59:50|32547.21|32547.21|32553.07|32553.07|32553.07|32553.07|32547.21|32547.21|0
1631887200000|2021-09-17 14:00:00|32541.36|32541.36|32529.64|32529.64|32541.36|32541.36|32529.64|32529.64|0
1631887230000|2021-09-17 14:00:30|32541.36|32541.36|32541.36|32541.36|32541.36|32541.36|32541.36|32541.36|0
1631887240000|2021-09-17 14:00:40|32539|32539|32539|32539|32539|32539|32539|32539|0
1631887250000|2021-09-17 14:00:50|32527.29|32527.29|32527.29|32527.29|32527.29|32527.29|32527.29|32527.29|0
1631887260000|2021-09-17 14:01:00|32539|32539|32539|32539|32539|32539|32539|32539|0
1631887290000|2021-09-17 14:01:30|32533.15|32533.15|32533.15|32533.15|32533.15|32533.15|32533.15|32533.15|0
1631887300000|2021-09-17 14:01:40|32527.29|32527.29|32527.29|32527.29|32527.29|32527.29|32521.43|32521.43|0
1631887310000|2021-09-17 14:01:50|32522.59|32522.59|32522.59|32522.59|32522.59|32522.59|32522.59|32522.59|0
1631887330000|2021-09-17 14:02:10|32524.94|32524.94|32529.64|32529.64|32529.64|32529.64|32524.94|32524.94|0
1631887400000|2021-09-17 14:03:20|32535.5|32535.5|32541.36|32541.36|32541.36|32541.36|32535.5|32535.5|0
1631887410000|2021-09-17 14:03:30|32536.65|32536.65|32548.37|32548.37|32548.37|32548.37|32536.65|32536.65|0
1631887430000|2021-09-17 14:03:50|32542.51|32542.51|32542.51|32542.51|32542.51|32542.51|32542.51|32542.51|0
1631887460000|2021-09-17 14:04:20|32536.65|32536.65|32536.65|32536.65|32536.65|32536.65|32536.65|32536.65|0
1631887470000|2021-09-17 14:04:30|32534.3|32534.3|32534.3|32534.3|32534.3|32534.3|32534.3|32534.3|0
1631887510000|2021-09-17 14:05:10|32522.59|32522.59|32522.59|32522.59|32522.59|32522.59|32522.59|32522.59|0
1631887520000|2021-09-17 14:05:20|32516.73|32516.73|32516.73|32516.73|32516.73|32516.73|32516.73|32516.73|0
1631887530000|2021-09-17 14:05:30|32510.87|32510.87|32505.02|32505.02|32510.87|32510.87|32505.02|32505.02|0
1631887580000|2021-09-17 14:06:20|32499.16|32499.16|32494.46|32494.46|32499.16|32499.16|32494.46|32494.46|0
1631887600000|2021-09-17 14:06:40|32488.6|32488.6|32471.03|32471.03|32488.6|32488.6|32471.03|32471.03|0
1631887620000|2021-09-17 14:07:00|32500.31|32500.31|32512.03|32512.03|32535.46|32535.46|32500.31|32500.31|0
1631887630000|2021-09-17 14:07:10|32506.17|32506.17|32482.74|32482.74|32517.88|32517.88|32482.74|32482.74|0
1631887640000|2021-09-17 14:07:20|32476.88|32476.88|32476.88|32476.88|32476.88|32476.88|32476.88|32476.88|0
1631887660000|2021-09-17 14:07:40|32471.03|32471.03|32471.03|32471.03|32471.03|32471.03|32471.03|32471.03|0
1631887710000|2021-09-17 14:08:30|32473.38|32473.38|32471.03|32471.03|32473.38|32473.38|32471.03|32471.03|0
1631887740000|2021-09-17 14:09:00|32488.6|32488.6|32502.66|32502.66|32502.66|32502.66|32486.25|32486.25|0
1631887820000|2021-09-17 14:10:20|32496.81|32496.81|32496.81|32496.81|32496.81|32496.81|32496.81|32496.81|0
1631887830000|2021-09-17 14:10:30|32485.09|32485.09|32479.24|32479.24|32485.09|32485.09|32479.24|32479.24|0
1631887920000|2021-09-17 14:12:00|32481.59|32481.59|32493.34|32493.34|32493.34|32493.34|32481.59|32481.59|0
1631887930000|2021-09-17 14:12:10|32498.04|32498.04|32498.04|32498.04|32498.04|32498.04|32498.04|32498.04|0
1631887960000|2021-09-17 14:12:40|32500.4|32500.4|32500.4|32500.4|32500.4|32500.4|32500.4|32500.4|0
1631887970000|2021-09-17 14:12:50|32505.1|32505.1|32508.6|32508.6|32508.6|32508.6|32502.75|32502.75|0
1631887980000|2021-09-17 14:13:00|32506.25|32506.25|32503.9|32503.9|32506.25|32506.25|32503.9|32503.9|0
1631888050000|2021-09-17 14:14:10|32498.04|32498.04|32498.04|32498.04|32498.04|32498.04|32498.04|32498.04|0
1631888070000|2021-09-17 14:14:30|32492.19|32492.19|32478.08|32478.08|32492.19|32492.19|32478.08|32478.08|0
1631888090000|2021-09-17 14:14:50|32472.22|32472.22|32472.22|32472.22|32472.22|32472.22|32472.22|32472.22|0
1631888110000|2021-09-17 14:15:10|32469.87|32469.87|32469.87|32469.87|32469.87|32469.87|32469.87|32469.87|0
1631888120000|2021-09-17 14:15:20|32483.38|32483.38|32492.75|32492.75|32492.75|32492.75|32481.03|32481.03|0
1631888150000|2021-09-17 14:15:50|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|0
1631888160000|2021-09-17 14:16:00|32492.75|32492.75|32492.75|32492.75|32492.75|32492.75|32492.75|32492.75|0
1631888230000|2021-09-17 14:17:10|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|0
1631888290000|2021-09-17 14:18:10|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|0
1631888400000|2021-09-17 14:20:00|32493.9|32493.9|32493.9|32493.9|32493.9|32493.9|32493.9|32493.9|0
1631888460000|2021-09-17 14:21:00|32488.04|32488.04|32488.04|32488.04|32488.04|32488.04|32488.04|32488.04|0
1631888470000|2021-09-17 14:21:10|32482.19|32482.19|32482.19|32482.19|32482.19|32482.19|32482.19|32482.19|0
1631888520000|2021-09-17 14:22:00|32493.9|32493.9|32493.9|32493.9|32493.9|32493.9|32493.9|32493.9|0
1631888530000|2021-09-17 14:22:10|32498.6|32498.6|32492.75|32492.75|32498.6|32498.6|32492.75|32492.75|0
1631888570000|2021-09-17 14:22:50|32486.89|32486.89|32500.4|32500.4|32500.4|32500.4|32486.89|32486.89|0
1631888590000|2021-09-17 14:23:10|32498.05|32498.05|32486.33|32486.33|32498.05|32498.05|32486.33|32486.33|0
1631888610000|2021-09-17 14:23:30|32480.48|32480.48|32480.48|32480.48|32480.48|32480.48|32480.48|32480.48|0
1631888620000|2021-09-17 14:23:40|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|0
1631888650000|2021-09-17 14:24:10|32472.27|32472.27|32472.27|32472.27|32472.27|32472.27|32472.27|32472.27|0
1631888740000|2021-09-17 14:25:40|32454.7|32454.7|32454.7|32454.7|32454.7|32454.7|32454.7|32454.7|0
1631888750000|2021-09-17 14:25:50|32448.84|32448.84|32448.84|32448.84|32448.84|32448.84|32448.84|32448.84|0
1631888780000|2021-09-17 14:26:20|32446.49|32446.49|32446.49|32446.49|32446.49|32446.49|32446.49|32446.49|0
1631888830000|2021-09-17 14:27:10|32452.35|32452.35|32452.35|32452.35|32452.35|32452.35|32452.35|32452.35|0
1631888900000|2021-09-17 14:28:20|32458.2|32458.2|32474.62|32474.62|32474.62|32474.62|32452.35|32452.35|0
1631888910000|2021-09-17 14:28:30|32476.97|32476.97|32476.97|32476.97|32476.97|32476.97|32476.97|32476.97|0
1631888920000|2021-09-17 14:28:40|32482.83|32482.83|32482.83|32482.83|32482.83|32482.83|32482.83|32482.83|0
1631888940000|2021-09-17 14:29:00|32489.88|32489.88|32489.88|32489.88|32489.88|32489.88|32489.88|32489.88|0
1631888950000|2021-09-17 14:29:10|32513.31|32513.31|32507.45|32507.45|32513.31|32513.31|32507.45|32507.45|0
1631888970000|2021-09-17 14:29:30|32501.6|32501.6|32501.6|32501.6|32501.6|32501.6|32501.6|32501.6|0
1631889000000|2021-09-17 14:30:00|32495.74|32495.74|32484.03|32484.03|32495.74|32495.74|32484.03|32484.03|0
1631889020000|2021-09-17 14:30:20|32479.32|32479.32|32479.32|32479.32|32479.32|32479.32|32479.32|32479.32|0
1631889070000|2021-09-17 14:31:10|32491.04|32491.04|32491.04|32491.04|32491.04|32491.04|32491.04|32491.04|0
1631889080000|2021-09-17 14:31:20|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|0
1631889100000|2021-09-17 14:31:40|32492.19|32492.19|32478.68|32478.68|32492.19|32492.19|32478.68|32478.68|0
1631889150000|2021-09-17 14:32:30|32484.54|32484.54|32496.25|32496.25|32496.25|32496.25|32484.54|32484.54|0
1631889170000|2021-09-17 14:32:50|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|0
1631889180000|2021-09-17 14:33:00|32484.54|32484.54|32484.54|32484.54|32484.54|32484.54|32484.54|32484.54|0
1631889190000|2021-09-17 14:33:10|32498.05|32498.05|32484.54|32484.54|32498.05|32498.05|32484.54|32484.54|0
1631889210000|2021-09-17 14:33:30|32496.25|32496.25|32502.11|32502.11|32502.11|32502.11|32496.25|32496.25|0
1631889260000|2021-09-17 14:34:20|32506.81|32506.81|32506.81|32506.81|32506.81|32506.81|32506.81|32506.81|0
1631889270000|2021-09-17 14:34:30|32500.95|32500.95|32495.1|32495.1|32500.95|32500.95|32495.1|32495.1|0
1631889280000|2021-09-17 14:34:40|32500.95|32500.95|32500.95|32500.95|32500.95|32500.95|32500.95|32500.95|0
1631889300000|2021-09-17 14:35:00|32498.6|32498.6|32498.6|32498.6|32498.6|32498.6|32498.6|32498.6|0
1631889310000|2021-09-17 14:35:10|32504.46|32504.46|32490.4|32490.4|32504.46|32504.46|32490.4|32490.4|0
1631889320000|2021-09-17 14:35:20|32484.54|32484.54|32484.54|32484.54|32484.54|32484.54|32484.54|32484.54|0
1631889350000|2021-09-17 14:35:50|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|0
1631889370000|2021-09-17 14:36:10|32502.11|32502.11|32502.11|32502.11|32502.11|32502.11|32502.11|32502.11|0
1631889410000|2021-09-17 14:36:50|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|0
1631889420000|2021-09-17 14:37:00|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|0
1631889430000|2021-09-17 14:37:10|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|0
1631889440000|2021-09-17 14:37:20|32500.95|32500.95|32500.95|32500.95|32500.95|32500.95|32500.95|32500.95|0
1631889480000|2021-09-17 14:38:00|32514.47|32514.47|32520.32|32520.32|32520.32|32520.32|32514.47|32514.47|0
1631889510000|2021-09-17 14:38:30|32517.97|32517.97|32517.97|32517.97|32517.97|32517.97|32517.97|32517.97|0
1631889520000|2021-09-17 14:38:40|32529.69|32529.69|32529.69|32529.69|32529.69|32529.69|32529.69|32529.69|0
1631889540000|2021-09-17 14:39:00|32541.4|32541.4|32541.4|32541.4|32541.4|32541.4|32541.4|32541.4|0
1631889580000|2021-09-17 14:39:40|32535.54|32535.54|32558.97|32558.97|32558.97|32558.97|32535.54|32535.54|0
1631889600000|2021-09-17 14:40:00|32541.4|32541.4|32541.4|32541.4|32541.4|32541.4|32541.4|32541.4|0
1631889630000|2021-09-17 14:40:30|32535.54|32535.54|32535.54|32535.54|32535.54|32535.54|32535.54|32535.54|0
1631889650000|2021-09-17 14:40:50|32533.19|32533.19|32533.19|32533.19|32533.19|32533.19|32533.19|32533.19|0
1631889660000|2021-09-17 14:41:00|32515.62|32515.62|32517.97|32517.97|32517.97|32517.97|32515.62|32515.62|0
1631889670000|2021-09-17 14:41:10|32512.11|32512.11|32512.11|32512.11|32512.11|32512.11|32512.11|32512.11|0
1631889720000|2021-09-17 14:42:00|32494.54|32494.54|32494.54|32494.54|32494.54|32494.54|32494.54|32494.54|0
1631889730000|2021-09-17 14:42:10|32512.11|32512.11|32523.83|32523.83|32523.83|32523.83|32512.11|32512.11|0
1631889740000|2021-09-17 14:42:20|32517.97|32517.97|32512.11|32512.11|32517.97|32517.97|32512.11|32512.11|0
1631889750000|2021-09-17 14:42:30|32514.47|32514.47|32514.47|32514.47|32514.47|32514.47|32514.47|32514.47|0
1631889760000|2021-09-17 14:42:40|32516.82|32516.82|32516.82|32516.82|32516.82|32516.82|32516.82|32516.82|0
1631889770000|2021-09-17 14:42:50|32519.17|32519.17|32519.17|32519.17|32519.17|32519.17|32519.17|32519.17|0
1631889780000|2021-09-17 14:43:00|32530.88|32530.88|32530.88|32530.88|32530.88|32530.88|32530.88|32530.88|0
1631889830000|2021-09-17 14:43:50|32535.59|32535.59|32552.04|32552.04|32552.04|32552.04|32535.59|32535.59|0
1631889850000|2021-09-17 14:44:10|32557.9|32557.9|32557.9|32557.9|32557.9|32557.9|32557.9|32557.9|0
1631889900000|2021-09-17 14:45:00|32546.19|32546.19|32546.19|32546.19|32546.19|32546.19|32546.19|32546.19|0
1631889910000|2021-09-17 14:45:10|32536.78|32536.78|32536.78|32536.78|32536.78|32536.78|32536.78|32536.78|0
1631889930000|2021-09-17 14:45:30|32530.92|32530.92|32530.92|32530.92|32530.92|32530.92|32530.92|32530.92|0
1631889960000|2021-09-17 14:46:00|32519.21|32519.21|32519.21|32519.21|32519.21|32519.21|32519.21|32519.21|0
1631890060000|2021-09-17 14:47:40|32507.5|32507.5|32509.85|32509.85|32509.85|32509.85|32507.5|32507.5|0
1631890080000|2021-09-17 14:48:00|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|0
1631890090000|2021-09-17 14:48:10|32492.23|32492.23|32492.23|32492.23|32492.23|32492.23|32492.23|32492.23|0
1631890130000|2021-09-17 14:48:50|32485.18|32485.18|32496.89|32496.89|32496.89|32496.89|32485.18|32485.18|0
1631890210000|2021-09-17 14:50:10|32491.03|32491.03|32491.03|32491.03|32491.03|32491.03|32491.03|32491.03|0
1631890220000|2021-09-17 14:50:20|32485.18|32485.18|32485.18|32485.18|32485.18|32485.18|32485.18|32485.18|0
1631890250000|2021-09-17 14:50:50|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|0
1631890270000|2021-09-17 14:51:10|32488.68|32488.68|32488.68|32488.68|32488.68|32488.68|32488.68|32488.68|0
1631890280000|2021-09-17 14:51:20|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|0
1631890300000|2021-09-17 14:51:40|32485.18|32485.18|32485.18|32485.18|32485.18|32485.18|32485.18|32485.18|0
1631890310000|2021-09-17 14:51:50|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|0
1631890330000|2021-09-17 14:52:10|32494.54|32494.54|32494.54|32494.54|32494.54|32494.54|32494.54|32494.54|0
1631890350000|2021-09-17 14:52:30|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|32476.97|32476.97|0
1631890360000|2021-09-17 14:52:40|32488.68|32488.68|32488.68|32488.68|32488.68|32488.68|32488.68|32488.68|0
1631890390000|2021-09-17 14:53:10|32476.97|32476.97|32476.97|32476.97|32476.97|32476.97|32476.97|32476.97|0
1631890410000|2021-09-17 14:53:30|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|0
1631890430000|2021-09-17 14:53:50|32494.54|32494.54|32494.54|32494.54|32494.54|32494.54|32494.54|32494.54|0
1631890440000|2021-09-17 14:54:00|32496.89|32496.89|32502.75|32502.75|32502.75|32502.75|32496.89|32496.89|0
1631890460000|2021-09-17 14:54:20|32508.6|32508.6|32508.6|32508.6|32508.6|32508.6|32508.6|32508.6|0
1631890500000|2021-09-17 14:55:00|32532.03|32532.03|32508.6|32508.6|32532.03|32532.03|32508.6|32508.6|0
1631890510000|2021-09-17 14:55:10|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|0
1631890520000|2021-09-17 14:55:20|32491.03|32491.03|32491.03|32491.03|32491.03|32491.03|32491.03|32491.03|0
1631890560000|2021-09-17 14:56:00|32479.32|32479.32|32479.32|32479.32|32479.32|32479.32|32479.32|32479.32|0
1631890570000|2021-09-17 14:56:10|32473.46|32473.46|32473.46|32473.46|32473.46|32473.46|32473.46|32473.46|0
1631890590000|2021-09-17 14:56:30|32467.6|32467.6|32467.6|32467.6|32467.6|32467.6|32467.6|32467.6|0
1631890610000|2021-09-17 14:56:50|32469.96|32469.96|32426.6|32426.6|32469.96|32469.96|32424.25|32424.25|0
1631890630000|2021-09-17 14:57:10|32420.75|32420.75|32414.89|32414.89|32420.75|32420.75|32414.89|32414.89|0
1631890650000|2021-09-17 14:57:30|32397.32|32397.32|32397.32|32397.32|32397.32|32397.32|32397.32|32397.32|0
1631890700000|2021-09-17 14:58:20|32385.6|32385.6|32385.6|32385.6|32385.6|32385.6|32385.6|32385.6|0
1631890730000|2021-09-17 14:58:50|32387.95|32387.95|32387.95|32387.95|32387.95|32387.95|32387.95|32387.95|0
1631890740000|2021-09-17 14:59:00|32385.6|32385.6|32385.6|32385.6|32385.6|32385.6|32385.6|32385.6|0
1631890780000|2021-09-17 14:59:40|32391.46|32391.46|32409.03|32409.03|32409.03|32409.03|32391.46|32391.46|0
1631890800000|2021-09-17 15:00:00|32406.68|32406.68|32406.68|32406.68|32406.68|32406.68|32406.68|32406.68|0
1631890820000|2021-09-17 15:00:20|32393.17|32393.17|32404.88|32404.88|32404.88|32404.88|32393.17|32393.17|0
1631890840000|2021-09-17 15:00:40|32407.24|32407.24|32407.24|32407.24|32407.24|32407.24|32407.24|32407.24|0
1631890860000|2021-09-17 15:01:00|32409.59|32409.59|32409.59|32409.59|32409.59|32409.59|32409.59|32409.59|0
1631890900000|2021-09-17 15:01:40|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|0
1631890930000|2021-09-17 15:02:10|32392.01|32392.01|32392.01|32392.01|32392.01|32392.01|32392.01|32392.01|0
1631890950000|2021-09-17 15:02:30|32386.16|32386.16|32386.16|32386.16|32386.16|32386.16|32386.16|32386.16|0
1631890960000|2021-09-17 15:02:40|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|0
1631890970000|2021-09-17 15:02:50|32386.16|32386.16|32386.16|32386.16|32386.16|32386.16|32386.16|32386.16|0
1631891010000|2021-09-17 15:03:30|32392.01|32392.01|32397.87|32397.87|32397.87|32397.87|32392.01|32392.01|0
1631891020000|2021-09-17 15:03:40|32386.16|32386.16|32386.16|32386.16|32386.16|32386.16|32386.16|32386.16|0
1631891040000|2021-09-17 15:04:00|32392.01|32392.01|32392.01|32392.01|32392.01|32392.01|32392.01|32392.01|0
1631891050000|2021-09-17 15:04:10|32386.16|32386.16|32380.3|32380.3|32386.16|32386.16|32380.3|32380.3|0
1631891070000|2021-09-17 15:04:30|32374.44|32374.44|32374.44|32374.44|32374.44|32374.44|32374.44|32374.44|0
1631891130000|2021-09-17 15:05:30|32367.39|32367.39|32366.23|32366.23|32372.09|32372.09|32366.23|32366.23|0
1631891150000|2021-09-17 15:05:50|32377.95|32377.95|32377.95|32377.95|32377.95|32377.95|32377.95|32377.95|0
1631891160000|2021-09-17 15:06:00|32366.23|32366.23|32360.38|32360.38|32366.23|32366.23|32360.38|32360.38|0
1631891170000|2021-09-17 15:06:10|32354.52|32354.52|32354.52|32354.52|32354.52|32354.52|32354.52|32354.52|0
1631891220000|2021-09-17 15:07:00|32366.23|32366.23|32360.38|32360.38|32366.23|32366.23|32360.38|32360.38|0
1631891230000|2021-09-17 15:07:10|32358.03|32358.03|32358.03|32358.03|32358.03|32358.03|32358.03|32358.03|0
1631891240000|2021-09-17 15:07:20|32369.74|32369.74|32375.6|32375.6|32375.6|32375.6|32369.74|32369.74|0
1631891250000|2021-09-17 15:07:30|32387.31|32387.31|32387.31|32387.31|32387.31|32387.31|32387.31|32387.31|0
1631891270000|2021-09-17 15:07:50|32381.46|32381.46|32381.46|32381.46|32381.46|32381.46|32381.46|32381.46|0
1631891330000|2021-09-17 15:08:50|32393.17|32393.17|32395.52|32395.52|32395.52|32395.52|32393.17|32393.17|0
1631891380000|2021-09-17 15:09:40|32401.38|32401.38|32401.38|32401.38|32401.38|32401.38|32401.38|32401.38|0
1631891400000|2021-09-17 15:10:00|32395.52|32395.52|32395.52|32395.52|32395.52|32395.52|32395.52|32395.52|0
1631891410000|2021-09-17 15:10:10|32383.81|32383.81|32377.95|32377.95|32383.81|32383.81|32377.95|32377.95|0
1631891420000|2021-09-17 15:10:20|32372.09|32372.09|32372.09|32372.09|32372.09|32372.09|32372.09|32372.09|0
1631891450000|2021-09-17 15:10:50|32366.23|32366.23|32366.23|32366.23|32366.23|32366.23|32366.23|32366.23|0
1631891460000|2021-09-17 15:11:00|32372.09|32372.09|32366.23|32366.23|32372.09|32372.09|32366.23|32366.23|0
1631891500000|2021-09-17 15:11:40|32379.75|32379.75|32379.75|32379.75|32379.75|32379.75|32366.23|32366.23|0
1631891510000|2021-09-17 15:11:50|32373.89|32373.89|32373.89|32373.89|32373.89|32373.89|32373.89|32373.89|0
1631891520000|2021-09-17 15:12:00|32368.03|32368.03|32373.89|32373.89|32373.89|32373.89|32368.03|32368.03|0
1631891560000|2021-09-17 15:12:40|32379.75|32379.75|32379.75|32379.75|32379.75|32379.75|32379.75|32379.75|0
1631891580000|2021-09-17 15:13:00|32382.1|32382.1|32387.95|32387.95|32387.95|32387.95|32382.1|32382.1|0
1631891590000|2021-09-17 15:13:10|32393.81|32393.81|32393.81|32393.81|32393.81|32393.81|32393.81|32393.81|0
1631891640000|2021-09-17 15:14:00|32405.53|32405.53|32411.38|32411.38|32411.38|32411.38|32405.53|32405.53|0
1631891680000|2021-09-17 15:14:40|32417.24|32417.24|32434.81|32434.81|32434.81|32434.81|32417.24|32417.24|0
1631891690000|2021-09-17 15:14:50|32423.1|32423.1|32423.1|32423.1|32423.1|32423.1|32423.1|32423.1|0
1631891710000|2021-09-17 15:15:10|32417.24|32417.24|32417.24|32417.24|32417.24|32417.24|32417.24|32417.24|0
1631891720000|2021-09-17 15:15:20|32428.95|32428.95|32428.95|32428.95|32428.95|32428.95|32428.95|32428.95|0
1631891730000|2021-09-17 15:15:30|32440.67|32440.67|32440.67|32440.67|32440.67|32440.67|32440.67|32440.67|0
1631891740000|2021-09-17 15:15:40|32438.32|32438.32|32432.46|32432.46|32438.32|32438.32|32432.46|32432.46|0
1631891760000|2021-09-17 15:16:00|32426.6|32426.6|32420.75|32420.75|32426.6|32426.6|32420.75|32420.75|0
1631891780000|2021-09-17 15:16:20|32423.1|32423.1|32484.02|32484.02|32484.02|32484.02|32423.1|32423.1|0
1631891830000|2021-09-17 15:17:10|32472.31|32472.31|32472.31|32472.31|32472.31|32472.31|32472.31|32472.31|0
1631891840000|2021-09-17 15:17:20|32466.45|32466.45|32466.45|32466.45|32466.45|32466.45|32466.45|32466.45|0
1631891860000|2021-09-17 15:17:40|32478.16|32478.16|32466.45|32466.45|32478.16|32478.16|32466.45|32466.45|0
1631891880000|2021-09-17 15:18:00|32478.16|32478.16|32478.16|32478.16|32478.16|32478.16|32478.16|32478.16|0
1631891890000|2021-09-17 15:18:10|32472.31|32472.31|32472.31|32472.31|32472.31|32472.31|32472.31|32472.31|0
1631891940000|2021-09-17 15:19:00|32466.45|32466.45|32466.45|32466.45|32466.45|32466.45|32466.45|32466.45|0
1631891950000|2021-09-17 15:19:10|32468.8|32468.8|32468.8|32468.8|32468.8|32468.8|32468.8|32468.8|0
1631891980000|2021-09-17 15:19:40|32462.94|32462.94|32457.09|32457.09|32462.94|32462.94|32457.09|32457.09|0
1631891990000|2021-09-17 15:19:50|32462.94|32462.94|32447.72|32447.72|32462.94|32462.94|32443.02|32443.02|0
1631892010000|2021-09-17 15:20:10|32453.58|32453.58|32447.72|32447.72|32453.58|32453.58|32447.72|32447.72|0
1631892020000|2021-09-17 15:20:20|32453.58|32453.58|32453.58|32453.58|32453.58|32453.58|32453.58|32453.58|0
1631892030000|2021-09-17 15:20:30|32459.44|32459.44|32459.44|32459.44|32459.44|32459.44|32459.44|32459.44|0
1631892040000|2021-09-17 15:20:40|32453.58|32453.58|32453.58|32453.58|32453.58|32453.58|32453.58|32453.58|0
1631892100000|2021-09-17 15:21:40|32448.88|32448.88|32448.88|32448.88|32448.88|32448.88|32448.88|32448.88|0
1631892110000|2021-09-17 15:21:50|32425.45|32425.45|32431.31|32431.31|32431.31|32431.31|32425.45|32425.45|0
1631892130000|2021-09-17 15:22:10|32433.66|32433.66|32433.66|32433.66|32433.66|32433.66|32433.66|32433.66|0
1631892150000|2021-09-17 15:22:30|32427.8|32427.8|32427.8|32427.8|32427.8|32427.8|32427.8|32427.8|0
1631892180000|2021-09-17 15:23:00|32430.15|32430.15|32430.15|32430.15|32430.15|32430.15|32430.15|32430.15|0
1631892220000|2021-09-17 15:23:40|32424.29|32424.29|32430.15|32430.15|32430.15|32430.15|32424.29|32424.29|0
1631892260000|2021-09-17 15:24:20|32424.29|32424.29|32424.29|32424.29|32424.29|32424.29|32424.29|32424.29|0
1631892310000|2021-09-17 15:25:10|32418.44|32418.44|32406.72|32406.72|32418.44|32418.44|32406.72|32406.72|0
1631892320000|2021-09-17 15:25:20|32412.58|32412.58|32411.42|32411.42|32412.58|32412.58|32406.72|32406.72|0
1631892340000|2021-09-17 15:25:40|32405.57|32405.57|32405.57|32405.57|32405.57|32405.57|32405.57|32405.57|0
1631892370000|2021-09-17 15:26:10|32411.42|32411.42|32411.42|32411.42|32411.42|32411.42|32411.42|32411.42|0
1631892390000|2021-09-17 15:26:30|32409.07|32409.07|32403.22|32403.22|32409.07|32409.07|32403.22|32403.22|0
1631892400000|2021-09-17 15:26:40|32397.36|32397.36|32386.8|32386.8|32397.36|32397.36|32386.8|32386.8|0
1631892420000|2021-09-17 15:27:00|32398.51|32398.51|32398.51|32398.51|32398.51|32398.51|32398.51|32398.51|0
1631892450000|2021-09-17 15:27:30|32392.66|32392.66|32386.8|32386.8|32392.66|32392.66|32386.8|32386.8|0
1631892460000|2021-09-17 15:27:40|32375.09|32375.09|32375.09|32375.09|32375.09|32375.09|32369.23|32369.23|0
1631892480000|2021-09-17 15:28:00|32380.94|32380.94|32380.94|32380.94|32380.94|32380.94|32380.94|32380.94|0
1631892490000|2021-09-17 15:28:10|32375.09|32375.09|32375.09|32375.09|32375.09|32375.09|32375.09|32375.09|0
1631892510000|2021-09-17 15:28:30|32377.44|32377.44|32377.44|32377.44|32377.44|32377.44|32377.44|32377.44|0
1631892520000|2021-09-17 15:28:40|32375.09|32375.09|32369.23|32369.23|32375.09|32375.09|32369.23|32369.23|0
1631892530000|2021-09-17 15:28:50|32366.88|32366.88|32361.02|32361.02|32366.88|32366.88|32361.02|32361.02|0
1631892540000|2021-09-17 15:29:00|32358.67|32358.67|32364.53|32364.53|32364.53|32364.53|32358.67|32358.67|0
1631892550000|2021-09-17 15:29:10|32366.88|32366.88|32372.73|32372.73|32378.59|32378.59|32355.16|32355.16|0
1631892560000|2021-09-17 15:29:20|32347.51|32347.51|32370.94|32370.94|32388.51|32388.51|32347.51|32347.51|0
1631892570000|2021-09-17 15:29:30|32365.08|32365.08|32387.35|32387.35|32393.21|32393.21|32362.73|32362.73|0
1631892580000|2021-09-17 15:29:40|32375.64|32375.64|32381.5|32381.5|32387.35|32387.35|32375.64|32375.64|0
1631892590000|2021-09-17 15:29:50|32395.01|32395.01|32390.31|32390.31|32395.01|32395.01|32390.31|32390.31|0
